35,990$
4,65%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,26 | 36,17 | 34,87 | 35,99 | 4,65% | 2.864.112,00 |
| 25.04.2024 | 33,60 | 34,55 | 33,33 | 34,39 | -0,75% | 3.201.837,00 |
| 24.04.2024 | 33,97 | 34,67 | 33,59 | 34,65 | 2,79% | 4.451.908,00 |
| 23.04.2024 | 31,94 | 33,79 | 31,75 | 33,71 | 7,53% | 4.786.481,00 |
| 22.04.2024 | 30,67 | 31,36 | 29,70 | 31,35 | 3,98% | 3.146.874,00 |
| 19.04.2024 | 30,75 | 31,00 | 29,85 | 30,15 | -2,77% | 2.051.137,00 |
| 18.04.2024 | 31,22 | 31,55 | 30,62 | 31,01 | 0,13% | 3.375.513,00 |
| 17.04.2024 | 30,94 | 31,38 | 30,65 | 30,97 | 0,10% | 2.502.870,00 |
| 16.04.2024 | 30,50 | 31,28 | 29,80 | 30,94 | 1,68% | 4.421.322,00 |
| 15.04.2024 | 31,97 | 32,00 | 30,22 | 30,43 | -4,55% | 3.422.771,00 |
| 12.04.2024 | 32,09 | 32,45 | 31,74 | 31,88 | -1,60% | 2.399.970,00 |
| 11.04.2024 | 32,84 | 32,84 | 31,88 | 32,40 | 0,12% | 2.615.797,00 |
| 10.04.2024 | 32,30 | 33,12 | 31,76 | 32,36 | -3,23% | 1.942.923,00 |
| 09.04.2024 | 33,75 | 34,20 | 33,24 | 33,44 | -0,92% | 2.037.009,00 |
| 08.04.2024 | 34,19 | 34,40 | 33,70 | 33,75 | -0,41% | 1.306.321,00 |
| 05.04.2024 | 33,95 | 34,31 | 33,68 | 33,89 | 0,41% | 2.132.226,00 |
| 04.04.2024 | 34,85 | 35,38 | 33,73 | 33,75 | -2,12% | 2.330.030,00 |
| 03.04.2024 | 35,29 | 35,43 | 34,38 | 34,48 | -2,93% | 2.456.908,00 |
| 02.04.2024 | 35,15 | 35,53 | 33,92 | 35,52 | -1,33% | 3.884.676,00 |
| 01.04.2024 | 37,60 | 37,89 | 35,95 | 36,00 | -4,74% | 3.557.131,00 |
| 28.03.2024 | 38,12 | 38,61 | 37,59 | 37,79 | -1,56% | 2.462.427,00 |
| 27.03.2024 | 39,50 | 39,95 | 37,83 | 38,39 | -2,56% | 2.964.763,00 |
| 26.03.2024 | 39,00 | 39,77 | 38,60 | 39,40 | 2,23% | 5.381.579,00 |
| 25.03.2024 | 36,90 | 38,77 | 36,67 | 38,54 | 3,88% | 4.061.449,00 |
| 22.03.2024 | 36,86 | 37,25 | 36,01 | 37,10 | -0,22% | 3.113.060,00 |
| 21.03.2024 | 36,41 | 38,21 | 36,14 | 37,18 | 3,28% | 6.272.826,00 |
| 20.03.2024 | 36,28 | 36,48 | 35,31 | 36,00 | -2,17% | 7.863.699,00 |
| 19.03.2024 | 36,22 | 37,03 | 35,20 | 36,80 | -0,41% | 2.983.481,00 |
| 18.03.2024 | 35,98 | 37,28 | 35,53 | 36,95 | 3,33% | 3.211.915,00 |
| 15.03.2024 | 36,52 | 36,58 | 34,41 | 35,76 | -3,01% | 8.615.295,00 |
| 14.03.2024 | 38,40 | 38,60 | 36,44 | 36,87 | -3,88% | 4.011.673,00 |
| 13.03.2024 | 39,07 | 40,31 | 38,20 | 38,36 | -1,82% | 3.343.372,00 |
| 12.03.2024 | 38,63 | 39,31 | 37,57 | 39,07 | 1,88% | 4.339.968,00 |
| 11.03.2024 | 39,11 | 40,54 | 38,15 | 38,35 | -2,07% | 7.188.788,00 |
| 08.03.2024 | 37,10 | 39,88 | 36,30 | 39,16 | 13,97% | 17.657.605,00 |
| 07.03.2024 | 34,00 | 34,40 | 33,05 | 34,36 | 3,03% | 6.465.824,00 |
| 06.03.2024 | 33,61 | 34,30 | 33,16 | 33,35 | 1,68% | 3.793.356,00 |
| 05.03.2024 | 35,00 | 35,20 | 32,25 | 32,80 | -8,64% | 6.084.490,00 |
| 04.03.2024 | 35,54 | 36,49 | 34,72 | 35,90 | 2,60% | 5.329.601,00 |
| 01.03.2024 | 34,86 | 35,24 | 33,35 | 34,99 | 1,27% | 5.151.929,00 |
| 29.02.2024 | 33,55 | 35,34 | 33,45 | 34,55 | 4,03% | 14.162.954,00 |
| 28.02.2024 | 33,31 | 33,72 | 32,93 | 33,21 | -1,69% | 2.820.734,00 |
| 27.02.2024 | 33,78 | 34,10 | 33,14 | 33,78 | 0,87% | 2.404.191,00 |
| 26.02.2024 | 33,60 | 34,50 | 33,35 | 33,49 | 0,54% | 2.277.119,00 |
| 23.02.2024 | 33,03 | 33,87 | 33,02 | 33,31 | 1,90% | 2.289.491,00 |
| 22.02.2024 | 32,71 | 33,51 | 32,50 | 32,69 | 3,55% | 2.325.020,00 |
| 21.02.2024 | 32,00 | 32,55 | 31,18 | 31,57 | -4,13% | 2.392.027,00 |
| 20.02.2024 | 34,00 | 34,14 | 32,25 | 32,93 | -4,38% | 3.249.373,00 |
| 16.02.2024 | 34,50 | 34,82 | 33,63 | 34,44 | -1,54% | 3.421.751,00 |
| 15.02.2024 | 35,05 | 35,29 | 34,08 | 34,98 | 1,13% | 1.967.386,00 |
| 14.02.2024 | 33,30 | 34,73 | 32,95 | 34,59 | 5,88% | 2.351.374,00 |
| 13.02.2024 | 32,30 | 33,70 | 31,50 | 32,67 | -5,28% | 3.884.696,00 |
| 12.02.2024 | 36,28 | 36,78 | 33,93 | 34,49 | -2,76% | 4.990.024,00 |
| 09.02.2024 | 35,07 | 35,77 | 34,81 | 35,47 | 3,38% | 3.747.917,00 |
| 08.02.2024 | 32,68 | 34,83 | 32,68 | 34,31 | 5,86% | 3.965.387,00 |
| 07.02.2024 | 31,75 | 32,93 | 31,20 | 32,41 | 2,18% | 2.266.281,00 |
| 06.02.2024 | 32,00 | 32,05 | 30,71 | 31,72 | -0,16% | 2.263.891,00 |
| 05.02.2024 | 32,65 | 33,33 | 31,51 | 31,77 | -2,28% | 2.288.393,00 |
| 02.02.2024 | 31,25 | 32,98 | 31,16 | 32,51 | 2,78% | 3.204.554,00 |
| 01.02.2024 | 31,68 | 31,94 | 30,91 | 31,63 | 0,73% | 1.722.938,00 |
| 31.01.2024 | 31,60 | 32,38 | 30,81 | 31,40 | -2,15% | 2.660.529,00 |
| 30.01.2024 | 32,34 | 32,60 | 31,50 | 32,09 | -0,62% | 3.010.171,00 |
| 29.01.2024 | 31,04 | 32,32 | 30,89 | 32,29 | 4,67% | 3.169.911,00 |
| 26.01.2024 | 30,94 | 32,11 | 30,79 | 30,85 | -0,71% | 2.347.981,00 |
| 25.01.2024 | 31,68 | 31,94 | 30,65 | 31,07 | -0,61% | 2.936.985,00 |
| 24.01.2024 | 33,03 | 33,26 | 31,24 | 31,26 | -4,02% | 2.508.791,00 |
| 23.01.2024 | 33,56 | 33,60 | 31,96 | 32,57 | -2,19% | 3.608.774,00 |
| 22.01.2024 | 33,18 | 35,18 | 32,68 | 33,30 | 3,22% | 4.282.137,00 |
| 19.01.2024 | 32,11 | 32,39 | 31,49 | 32,26 | 1,29% | 1.806.390,00 |
| 18.01.2024 | 33,02 | 33,17 | 31,46 | 31,85 | -1,58% | 2.564.974,00 |
| 17.01.2024 | 32,98 | 33,28 | 31,33 | 32,36 | -3,78% | 3.379.831,00 |
| 16.01.2024 | 32,83 | 34,37 | 32,81 | 33,63 | 1,39% | 3.253.620,00 |
| 12.01.2024 | 33,38 | 33,79 | 32,78 | 33,17 | -0,24% | 1.708.972,00 |
| 11.01.2024 | 32,97 | 33,63 | 32,02 | 33,25 | 1,19% | 2.346.920,00 |
| 10.01.2024 | 33,00 | 33,24 | 32,20 | 32,86 | -0,27% | 2.363.393,00 |
| 09.01.2024 | 31,84 | 32,99 | 31,84 | 32,95 | 2,23% | 2.393.559,00 |
| 08.01.2024 | 30,77 | 32,26 | 30,70 | 32,23 | 5,67% | 2.727.541,00 |
| 05.01.2024 | 29,89 | 30,84 | 29,80 | 30,50 | 1,09% | 1.473.117,00 |
| 04.01.2024 | 30,08 | 30,93 | 29,80 | 30,17 | -0,49% | 1.782.516,00 |
| 03.01.2024 | 30,78 | 31,10 | 30,30 | 30,32 | -3,38% | 2.318.112,00 |
| 02.01.2024 | 32,75 | 32,98 | 31,10 | 31,38 | -5,99% | 3.474.388,00 |
| 29.12.2023 | 33,68 | 33,99 | 33,01 | 33,38 | -1,45% | 2.253.924,00 |
| 28.12.2023 | 33,40 | 34,28 | 33,10 | 33,87 | 1,23% | 2.042.203,00 |
| 27.12.2023 | 34,89 | 35,70 | 33,21 | 33,46 | -3,91% | 4.043.622,00 |
| 26.12.2023 | 34,26 | 35,58 | 34,15 | 34,82 | 2,38% | 2.669.204,00 |
| 22.12.2023 | 33,86 | 35,04 | 33,66 | 34,01 | 0,65% | 2.662.597,00 |
| 21.12.2023 | 33,64 | 33,90 | 32,75 | 33,79 | 2,02% | 2.453.342,00 |
| 20.12.2023 | 33,55 | 34,25 | 32,74 | 33,12 | -3,10% | 3.047.604,00 |
| 19.12.2023 | 34,45 | 34,93 | 33,87 | 34,18 | -0,32% | 2.979.586,00 |
| 18.12.2023 | 33,77 | 35,06 | 33,70 | 34,29 | 0,88% | 2.980.913,00 |
| 15.12.2023 | 35,73 | 35,80 | 32,61 | 33,99 | -4,63% | 9.636.343,00 |
| 14.12.2023 | 36,70 | 36,91 | 34,87 | 35,64 | -0,78% | 5.066.078,00 |
| 13.12.2023 | 34,29 | 35,98 | 33,95 | 35,92 | 5,09% | 4.645.731,00 |
| 12.12.2023 | 33,76 | 35,18 | 33,17 | 34,18 | 0,80% | 4.578.689,00 |
| 11.12.2023 | 33,35 | 34,43 | 33,10 | 33,91 | 0,71% | 3.150.637,00 |
| 08.12.2023 | 33,40 | 34,69 | 32,27 | 33,67 | -0,18% | 4.699.077,00 |
| 07.12.2023 | 34,42 | 34,85 | 33,63 | 33,73 | -2,57% | 2.746.935,00 |
| 06.12.2023 | 35,15 | 35,99 | 34,23 | 34,62 | -0,14% | 4.746.376,00 |
| 05.12.2023 | 34,11 | 35,24 | 33,50 | 34,67 | 1,08% | 6.745.068,00 |
| 04.12.2023 | 34,20 | 35,69 | 32,80 | 34,30 | -0,84% | 7.719.293,00 |