43,640$
-6,71%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 46,72 | 46,90 | 43,31 | 43,64 | -6,71% | 3.487.579,00 |
| 17.12.2024 | 46,87 | 47,82 | 46,38 | 46,78 | -0,81% | 5.800.193,00 |
| 16.12.2024 | 46,00 | 47,32 | 44,88 | 47,16 | 2,34% | 4.946.073,00 |
| 13.12.2024 | 46,25 | 46,39 | 45,00 | 46,08 | -0,75% | 3.918.098,00 |
| 12.12.2024 | 45,86 | 46,59 | 45,69 | 46,43 | 0,06% | 3.300.505,00 |
| 11.12.2024 | 45,47 | 46,53 | 44,59 | 46,40 | 2,14% | 4.564.413,00 |
| 10.12.2024 | 47,50 | 48,25 | 45,00 | 45,43 | -9,38% | 9.683.005,00 |
| 09.12.2024 | 51,84 | 51,93 | 49,80 | 50,13 | -4,09% | 5.894.096,00 |
| 06.12.2024 | 52,53 | 54,43 | 51,62 | 52,27 | -5,19% | 10.561.376,00 |
| 05.12.2024 | 55,70 | 56,20 | 54,87 | 55,13 | -1,27% | 4.189.796,00 |
| 04.12.2024 | 55,95 | 56,78 | 54,75 | 55,84 | 2,21% | 3.704.072,00 |
| 03.12.2024 | 52,61 | 54,67 | 52,40 | 54,63 | 1,83% | 2.706.233,00 |
| 02.12.2024 | 54,76 | 55,27 | 53,37 | 53,65 | 0,30% | 2.316.180,00 |
| 29.11.2024 | 54,10 | 54,43 | 53,17 | 53,49 | -0,47% | 1.046.707,00 |
| 27.11.2024 | 54,88 | 55,25 | 53,02 | 53,74 | -2,98% | 2.037.802,00 |
| 26.11.2024 | 55,33 | 55,89 | 54,43 | 55,39 | -0,20% | 1.712.336,00 |
| 25.11.2024 | 57,28 | 57,51 | 55,09 | 55,50 | -1,51% | 3.669.466,00 |
| 22.11.2024 | 55,39 | 56,76 | 54,77 | 56,35 | 7,07% | 3.268.109,00 |
| 20.11.2024 | 52,78 | 53,17 | 51,24 | 52,63 | 0,77% | 2.052.999,00 |
| 19.11.2024 | 48,81 | 52,26 | 48,61 | 52,23 | 5,54% | 3.306.104,00 |
| 18.11.2024 | 50,27 | 50,27 | 49,30 | 49,49 | -0,04% | 1.873.546,00 |
| 15.11.2024 | 50,54 | 50,54 | 49,00 | 49,51 | -2,75% | 2.262.962,00 |
| 14.11.2024 | 52,86 | 53,43 | 50,72 | 50,91 | -3,69% | 2.426.735,00 |
| 13.11.2024 | 52,92 | 53,98 | 52,52 | 52,86 | 0,99% | 3.576.007,00 |
| 12.11.2024 | 52,27 | 53,62 | 51,90 | 52,34 | -0,34% | 2.403.837,00 |
| 11.11.2024 | 53,24 | 53,68 | 52,50 | 52,52 | -0,38% | 2.109.141,00 |
| 08.11.2024 | 52,23 | 52,81 | 51,42 | 52,72 | 1,84% | 2.125.849,00 |
| 07.11.2024 | 50,60 | 51,83 | 50,30 | 51,77 | 3,00% | 2.366.914,00 |
| 06.11.2024 | 49,50 | 50,30 | 48,78 | 50,26 | 4,19% | 4.666.031,00 |
| 05.11.2024 | 46,56 | 48,51 | 46,11 | 48,24 | 3,39% | 2.132.954,00 |
| 04.11.2024 | 45,98 | 47,26 | 45,76 | 46,66 | 0,95% | 1.580.344,00 |
| 01.11.2024 | 48,00 | 48,00 | 45,98 | 46,22 | -3,29% | 2.970.547,00 |
| 31.10.2024 | 48,64 | 49,11 | 47,67 | 47,79 | -3,16% | 1.890.590,00 |
| 30.10.2024 | 48,51 | 49,77 | 48,37 | 49,35 | 1,59% | 1.815.003,00 |
| 29.10.2024 | 47,65 | 48,93 | 47,30 | 48,58 | 2,08% | 1.270.094,00 |
| 28.10.2024 | 48,25 | 48,25 | 47,46 | 47,59 | -0,21% | 1.283.389,00 |
| 25.10.2024 | 48,33 | 48,80 | 47,66 | 47,69 | -1,20% | 1.669.086,00 |
| 24.10.2024 | 48,09 | 48,70 | 47,78 | 48,27 | 2,12% | 1.568.535,00 |
| 23.10.2024 | 46,50 | 47,29 | 46,06 | 47,27 | 1,35% | 2.039.346,00 |
| 22.10.2024 | 48,19 | 48,47 | 46,46 | 46,64 | -5,09% | 3.523.253,00 |
| 21.10.2024 | 49,68 | 50,79 | 48,91 | 49,14 | -1,72% | 1.624.704,00 |
| 18.10.2024 | 49,24 | 50,66 | 49,04 | 50,00 | 1,69% | 1.517.886,00 |
| 17.10.2024 | 49,89 | 50,08 | 48,83 | 49,17 | -0,67% | 1.278.544,00 |
| 16.10.2024 | 50,11 | 50,21 | 48,31 | 49,50 | -1,53% | 1.951.568,00 |
| 15.10.2024 | 50,43 | 51,07 | 50,10 | 50,27 | -0,44% | 1.781.471,00 |
| 14.10.2024 | 50,89 | 50,89 | 49,44 | 50,49 | -0,02% | 1.932.322,00 |
| 11.10.2024 | 50,99 | 51,53 | 50,41 | 50,50 | -0,22% | 2.463.378,00 |
| 10.10.2024 | 47,43 | 50,66 | 47,25 | 50,61 | 5,59% | 5.004.391,00 |
| 09.10.2024 | 47,76 | 48,26 | 47,57 | 47,93 | 1,42% | 1.715.054,00 |
| 08.10.2024 | 48,02 | 48,69 | 47,19 | 47,26 | -1,09% | 1.868.376,00 |
| 07.10.2024 | 47,36 | 48,09 | 46,85 | 47,78 | 0,38% | 2.153.287,00 |
| 04.10.2024 | 46,43 | 47,97 | 46,11 | 47,60 | 4,09% | 2.227.498,00 |
| 03.10.2024 | 45,50 | 46,05 | 45,31 | 45,73 | 0,18% | 2.501.462,00 |
| 02.10.2024 | 46,00 | 46,39 | 45,32 | 45,65 | -2,33% | 3.380.002,00 |
| 01.10.2024 | 48,01 | 48,05 | 46,38 | 46,74 | -2,87% | 3.152.546,00 |
| 30.09.2024 | 47,75 | 48,69 | 47,29 | 48,12 | 1,26% | 4.411.950,00 |
| 27.09.2024 | 48,80 | 48,94 | 47,49 | 47,52 | -2,10% | 2.629.324,00 |
| 26.09.2024 | 49,98 | 49,98 | 48,32 | 48,54 | -1,70% | 2.425.374,00 |
| 25.09.2024 | 49,63 | 50,07 | 49,31 | 49,38 | -0,74% | 2.316.151,00 |
| 24.09.2024 | 49,75 | 49,81 | 48,59 | 49,75 | 0,57% | 2.326.623,00 |
| 23.09.2024 | 49,64 | 49,78 | 48,98 | 49,47 | 0,16% | 2.478.486,00 |
| 20.09.2024 | 47,41 | 49,56 | 47,09 | 49,39 | 3,76% | 7.815.190,00 |
| 19.09.2024 | 48,64 | 48,98 | 46,78 | 47,60 | 0,11% | 4.472.656,00 |
| 18.09.2024 | 47,38 | 48,11 | 46,25 | 47,55 | 0,00% | 5.079.595,00 |
| 17.09.2024 | 46,86 | 47,79 | 45,88 | 47,55 | 1,30% | 6.548.410,00 |
| 16.09.2024 | 47,05 | 47,79 | 45,16 | 46,94 | -1,05% | 5.965.638,00 |
| 13.09.2024 | 46,21 | 47,54 | 45,86 | 47,44 | 2,53% | 4.176.847,00 |
| 12.09.2024 | 45,77 | 46,96 | 45,20 | 46,27 | 0,52% | 4.084.305,00 |
| 11.09.2024 | 45,29 | 46,11 | 42,33 | 46,03 | -2,66% | 10.482.035,00 |
| 10.09.2024 | 46,59 | 47,68 | 45,72 | 47,29 | 2,49% | 4.238.619,00 |
| 09.09.2024 | 43,63 | 46,22 | 43,09 | 46,14 | 4,82% | 8.068.292,00 |
| 06.09.2024 | 43,15 | 45,43 | 42,37 | 44,02 | 13,60% | 12.510.850,00 |
| 05.09.2024 | 37,85 | 39,35 | 37,85 | 38,75 | 0,23% | 4.260.119,00 |
| 04.09.2024 | 38,64 | 39,30 | 37,62 | 38,66 | -1,40% | 2.773.382,00 |
| 03.09.2024 | 40,73 | 41,42 | 38,92 | 39,21 | -4,53% | 3.043.575,00 |
| 30.08.2024 | 41,01 | 41,23 | 39,78 | 41,07 | 1,13% | 3.483.062,00 |
| 29.08.2024 | 41,58 | 42,30 | 40,49 | 40,61 | -1,55% | 2.072.977,00 |
| 28.08.2024 | 41,87 | 42,25 | 40,93 | 41,25 | -1,74% | 2.387.332,00 |
| 27.08.2024 | 41,21 | 42,32 | 41,12 | 41,98 | 1,03% | 4.380.427,00 |
| 26.08.2024 | 41,70 | 42,49 | 41,40 | 41,55 | -0,34% | 2.112.330,00 |
| 23.08.2024 | 41,14 | 41,80 | 40,55 | 41,69 | 2,03% | 2.120.627,00 |
| 22.08.2024 | 41,32 | 41,96 | 40,56 | 40,86 | -0,99% | 3.211.039,00 |
| 21.08.2024 | 40,75 | 41,68 | 40,40 | 41,27 | 1,35% | 2.732.021,00 |
| 20.08.2024 | 40,44 | 40,91 | 39,96 | 40,72 | 0,94% | 2.674.435,00 |
| 19.08.2024 | 39,30 | 40,49 | 39,26 | 40,34 | 2,57% | 2.457.669,00 |
| 16.08.2024 | 39,12 | 39,48 | 38,22 | 39,33 | 0,13% | 2.721.968,00 |
| 15.08.2024 | 40,14 | 40,56 | 38,95 | 39,28 | -1,16% | 2.982.674,00 |
| 14.08.2024 | 40,05 | 41,32 | 39,62 | 39,74 | -0,23% | 3.476.408,00 |
| 13.08.2024 | 38,55 | 40,18 | 38,33 | 39,83 | 4,32% | 3.727.485,00 |
| 12.08.2024 | 38,37 | 38,49 | 37,72 | 38,18 | -0,13% | 1.368.378,00 |
| 09.08.2024 | 38,40 | 38,66 | 37,62 | 38,23 | -0,36% | 2.224.906,00 |
| 08.08.2024 | 36,90 | 38,42 | 35,77 | 38,37 | 7,15% | 2.185.690,00 |
| 07.08.2024 | 37,85 | 38,41 | 35,77 | 35,81 | -2,74% | 2.419.993,00 |
| 06.08.2024 | 36,23 | 37,61 | 35,67 | 36,82 | 3,54% | 2.534.619,00 |
| 05.08.2024 | 32,82 | 36,66 | 32,22 | 35,56 | 0,45% | 4.232.091,00 |
| 02.08.2024 | 35,00 | 35,43 | 33,30 | 35,40 | -3,44% | 3.823.914,00 |
| 01.08.2024 | 38,11 | 38,74 | 36,12 | 36,66 | -4,23% | 2.882.838,00 |
| 31.07.2024 | 37,66 | 39,21 | 37,32 | 38,28 | 3,63% | 2.701.071,00 |
| 30.07.2024 | 36,99 | 37,79 | 36,26 | 36,94 | 0,63% | 1.964.604,00 |
| 29.07.2024 | 38,18 | 38,33 | 36,64 | 36,71 | -2,13% | 1.460.287,00 |