31,160$
3,35%
Echtzeit-Aktienkurs Samsara Inc.
Bid:
Ask:
Aktienkurse zur Samsara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,45 | 31,63 | 30,45 | 31,15 | 3,32% | 3.354.145,00 |
| 21.05.2026 | 30,09 | 30,44 | 29,48 | 30,15 | -1,57% | 3.164.574,00 |
| 20.05.2026 | 30,14 | 30,68 | 28,80 | 30,63 | -0,52% | 5.892.487,00 |
| 19.05.2026 | 31,46 | 32,32 | 30,47 | 30,79 | 0,59% | 7.113.624,00 |
| 18.05.2026 | 29,30 | 30,74 | 29,11 | 30,61 | 3,55% | 5.775.419,00 |
| 15.05.2026 | 28,32 | 30,04 | 27,57 | 29,56 | 5,61% | 5.149.082,00 |
| 14.05.2026 | 27,50 | 28,24 | 26,92 | 27,99 | 1,71% | 4.504.614,00 |
| 13.05.2026 | 27,70 | 27,88 | 26,78 | 27,52 | -2,06% | 4.533.143,00 |
| 12.05.2026 | 29,45 | 29,45 | 28,09 | 28,10 | -3,34% | 5.780.766,00 |
| 11.05.2026 | 29,28 | 29,89 | 28,57 | 29,07 | -2,25% | 4.614.669,00 |
| 08.05.2026 | 29,50 | 29,93 | 28,68 | 29,74 | -1,23% | 4.048.847,00 |
| 07.05.2026 | 29,65 | 30,81 | 29,35 | 30,11 | 4,11% | 5.532.891,00 |
| 06.05.2026 | 30,06 | 30,58 | 28,64 | 28,92 | -5,02% | 5.357.500,00 |
| 05.05.2026 | 30,84 | 30,94 | 29,45 | 30,45 | -0,49% | 3.998.348,00 |
| 04.05.2026 | 30,73 | 31,61 | 30,45 | 30,60 | 0,36% | 3.833.008,00 |
| 01.05.2026 | 29,77 | 30,87 | 29,11 | 30,49 | 6,09% | 3.883.047,00 |
| 30.04.2026 | 29,13 | 29,13 | 28,04 | 28,74 | -2,15% | 8.557.546,00 |
| 29.04.2026 | 29,04 | 29,43 | 28,52 | 29,37 | 0,14% | 3.126.020,00 |
| 28.04.2026 | 29,57 | 30,40 | 29,18 | 29,33 | -0,48% | 3.114.279,00 |
| 27.04.2026 | 29,70 | 30,60 | 29,45 | 29,47 | -1,64% | 4.884.440,00 |
| 24.04.2026 | 29,42 | 29,96 | 28,78 | 29,96 | 2,32% | 3.677.340,00 |
| 23.04.2026 | 30,81 | 30,81 | 28,61 | 29,28 | -8,61% | 6.673.746,00 |
| 22.04.2026 | 31,66 | 32,41 | 31,38 | 32,04 | 1,94% | 5.440.280,00 |
| 21.04.2026 | 30,89 | 32,59 | 30,51 | 31,43 | 2,01% | 4.261.353,00 |
| 20.04.2026 | 30,43 | 31,24 | 29,95 | 30,81 | 0,62% | 5.432.912,00 |
| 17.04.2026 | 30,20 | 30,80 | 29,57 | 30,62 | 3,34% | 9.119.718,00 |
| 16.04.2026 | 29,87 | 30,27 | 29,09 | 29,63 | 2,70% | 9.741.308,00 |
| 15.04.2026 | 27,42 | 28,87 | 26,78 | 28,85 | 8,83% | 9.531.469,00 |
| 14.04.2026 | 26,90 | 27,42 | 26,27 | 26,51 | -0,30% | 5.871.691,00 |
| 13.04.2026 | 26,02 | 26,74 | 25,67 | 26,59 | 2,86% | 6.508.265,00 |
| 10.04.2026 | 26,65 | 26,90 | 25,10 | 25,85 | -3,72% | 8.267.674,00 |
| 09.04.2026 | 28,92 | 29,08 | 26,40 | 26,85 | -8,36% | 8.148.274,00 |
| 08.04.2026 | 32,04 | 32,49 | 29,23 | 29,30 | -3,84% | 6.392.840,00 |
| 07.04.2026 | 31,00 | 31,54 | 29,97 | 30,47 | -3,12% | 3.539.275,00 |
| 06.04.2026 | 32,26 | 32,51 | 31,40 | 31,45 | -2,51% | 5.389.090,00 |
| 02.04.2026 | 31,45 | 32,75 | 30,55 | 32,26 | 1,32% | 3.902.193,00 |
| 01.04.2026 | 32,17 | 32,29 | 31,17 | 31,84 | 0,47% | 4.680.231,00 |
| 31.03.2026 | 31,03 | 31,93 | 30,44 | 31,69 | 3,43% | 5.187.985,00 |
| 30.03.2026 | 29,99 | 31,35 | 29,88 | 30,64 | 2,99% | 4.953.815,00 |
| 27.03.2026 | 31,44 | 31,44 | 29,64 | 29,75 | -6,71% | 5.377.399,00 |
| 26.03.2026 | 31,60 | 32,99 | 31,36 | 31,89 | 0,13% | 4.758.406,00 |
| 25.03.2026 | 32,50 | 33,14 | 31,32 | 31,85 | -0,75% | 4.719.047,00 |
| 24.03.2026 | 32,97 | 32,97 | 31,36 | 32,09 | -3,34% | 5.474.337,00 |
| 23.03.2026 | 33,43 | 33,73 | 32,45 | 33,20 | 0,21% | 5.625.778,00 |
| 20.03.2026 | 33,21 | 34,03 | 32,48 | 33,13 | -1,57% | 8.293.810,00 |
| 19.03.2026 | 33,68 | 34,70 | 33,60 | 33,66 | -0,06% | 6.269.070,00 |
| 18.03.2026 | 33,31 | 34,50 | 33,00 | 33,68 | -0,09% | 5.315.329,00 |
| 17.03.2026 | 32,61 | 34,27 | 32,40 | 33,71 | 3,50% | 7.244.047,00 |
| 16.03.2026 | 31,85 | 32,64 | 31,57 | 32,57 | 2,68% | 8.494.926,00 |
| 13.03.2026 | 31,80 | 32,29 | 31,17 | 31,72 | -0,44% | 7.980.373,00 |
| 12.03.2026 | 32,27 | 32,67 | 31,37 | 31,86 | -0,69% | 7.896.270,00 |
| 11.03.2026 | 33,31 | 33,53 | 31,22 | 32,08 | -2,49% | 7.814.584,00 |
| 10.03.2026 | 34,11 | 34,50 | 32,53 | 32,90 | -3,69% | 11.295.596,00 |
| 09.03.2026 | 35,20 | 35,55 | 33,65 | 34,16 | -3,39% | 15.502.956,00 |
| 06.03.2026 | 32,19 | 35,56 | 31,42 | 35,36 | 19,54% | 33.369.463,00 |
| 05.03.2026 | 29,05 | 30,46 | 28,78 | 29,58 | 3,10% | 18.563.278,00 |
| 04.03.2026 | 28,85 | 29,38 | 28,44 | 28,69 | -0,86% | 4.439.921,00 |
| 03.03.2026 | 28,41 | 29,63 | 27,93 | 28,94 | -0,58% | 7.301.149,00 |
| 02.03.2026 | 28,00 | 29,38 | 27,88 | 29,11 | 0,73% | 6.734.432,00 |
| 27.02.2026 | 27,85 | 28,97 | 27,68 | 28,90 | -0,21% | 7.961.390,00 |
| 26.02.2026 | 27,78 | 29,13 | 27,51 | 28,96 | 5,54% | 8.681.877,00 |
| 25.02.2026 | 26,25 | 27,65 | 25,97 | 27,44 | 5,26% | 6.429.040,00 |
| 24.02.2026 | 24,64 | 26,54 | 24,32 | 26,07 | 5,46% | 6.089.205,00 |
| 23.02.2026 | 26,30 | 26,30 | 24,13 | 24,72 | -7,73% | 6.872.749,00 |
| 20.02.2026 | 26,26 | 27,83 | 26,20 | 26,79 | -0,04% | 4.250.422,00 |
| 19.02.2026 | 26,69 | 27,59 | 26,67 | 26,80 | -0,48% | 6.292.596,00 |
| 18.02.2026 | 26,17 | 27,37 | 25,80 | 26,93 | 2,94% | 5.989.011,00 |
| 17.02.2026 | 26,83 | 26,99 | 25,38 | 26,16 | -4,25% | 12.747.613,00 |
| 13.02.2026 | 27,00 | 27,76 | 26,68 | 27,32 | 2,44% | 9.507.163,00 |
| 12.02.2026 | 27,70 | 28,23 | 25,81 | 26,67 | -3,89% | 11.503.078,00 |
| 11.02.2026 | 28,28 | 28,28 | 26,60 | 27,75 | -0,54% | 7.797.493,00 |
| 10.02.2026 | 27,43 | 28,21 | 27,31 | 27,90 | 2,46% | 10.728.210,00 |
| 09.02.2026 | 25,15 | 27,26 | 24,89 | 27,23 | 7,12% | 12.113.963,00 |
| 06.02.2026 | 24,80 | 25,44 | 23,85 | 25,42 | 4,82% | 7.638.892,00 |
| 05.02.2026 | 24,75 | 25,13 | 23,90 | 24,25 | -3,39% | 11.331.694,00 |
| 04.02.2026 | 24,31 | 25,47 | 23,38 | 25,10 | -4,96% | 15.668.976,00 |
| 03.02.2026 | 27,60 | 27,91 | 26,21 | 26,41 | 0,00% | 115.312,00 |
| 02.02.2026 | 27,60 | 27,91 | 26,21 | 26,41 | -5,85% | 11.089.177,00 |
| 30.01.2026 | 28,96 | 29,03 | 27,85 | 28,05 | -3,58% | 5.312.749,00 |
| 29.01.2026 | 29,81 | 29,85 | 28,18 | 29,09 | -3,42% | 13.380.969,00 |
| 28.01.2026 | 31,06 | 31,38 | 30,06 | 30,12 | -1,50% | 9.314.438,00 |
| 27.01.2026 | 32,26 | 32,26 | 30,41 | 30,58 | -5,00% | 8.088.318,00 |
| 26.01.2026 | 32,29 | 32,80 | 31,99 | 32,19 | 0,28% | 4.998.888,00 |
| 23.01.2026 | 32,36 | 32,50 | 31,71 | 32,10 | 0,06% | 4.871.445,00 |
| 22.01.2026 | 32,33 | 33,03 | 31,86 | 32,08 | 0,88% | 5.939.091,00 |
| 21.01.2026 | 31,90 | 32,36 | 31,25 | 31,80 | -0,59% | 6.211.940,00 |
| 20.01.2026 | 33,68 | 33,82 | 31,91 | 31,99 | -8,31% | 10.887.280,00 |
| 16.01.2026 | 34,23 | 35,87 | 34,07 | 34,89 | 1,84% | 8.001.801,00 |
| 15.01.2026 | 34,53 | 35,21 | 34,00 | 34,26 | 1,21% | 8.778.766,00 |
| 14.01.2026 | 33,72 | 34,90 | 33,37 | 33,85 | -0,38% | 7.467.745,00 |
| 13.01.2026 | 33,65 | 34,13 | 32,97 | 33,98 | 1,55% | 8.414.543,00 |
| 12.01.2026 | 33,43 | 33,78 | 32,72 | 33,46 | -0,62% | 8.164.500,00 |
| 09.01.2026 | 33,98 | 34,08 | 32,79 | 33,67 | -0,38% | 6.169.246,00 |
| 08.01.2026 | 35,84 | 36,05 | 33,52 | 33,80 | -6,91% | 6.388.459,00 |
| 07.01.2026 | 35,00 | 36,89 | 34,92 | 36,31 | 3,86% | 6.752.873,00 |
| 06.01.2026 | 34,34 | 35,17 | 33,63 | 34,96 | 1,98% | 7.746.681,00 |
| 05.01.2026 | 34,00 | 35,18 | 33,80 | 34,28 | 1,06% | 5.288.471,00 |
| 02.01.2026 | 35,90 | 35,91 | 33,67 | 33,92 | -4,32% | 4.516.572,00 |
| 31.12.2025 | 35,82 | 35,97 | 35,30 | 35,45 | -1,47% | 2.857.789,00 |
| 30.12.2025 | 36,13 | 36,28 | 35,71 | 35,98 | -0,83% | 3.619.652,00 |