42,390$
3,09%
Echtzeit-Aktienkurs Samsara Inc.
Bid:
Ask:
Aktienkurse zur Samsara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 42,00 | 44,21 | 41,82 | 42,39 | 3,09% | 8.075.242,00 |
| 02.10.2026 | 40,41 | 41,29 | 40,30 | 41,12 | 2,70% | 5.713.023,00 |
| 01.10.2026 | 38,99 | 40,44 | 38,03 | 40,04 | 5,01% | 4.503.531,00 |
| 30.09.2026 | 38,05 | 38,95 | 37,84 | 38,13 | 0,42% | 4.460.046,00 |
| 29.09.2026 | 37,90 | 38,43 | 37,14 | 37,97 | 0,11% | 5.585.878,00 |
| 28.09.2026 | 37,15 | 38,37 | 36,40 | 37,93 | -0,08% | 4.442.641,00 |
| 25.09.2026 | 39,21 | 40,05 | 37,92 | 37,96 | -3,46% | 4.923.593,00 |
| 24.09.2026 | 38,99 | 39,46 | 38,00 | 39,32 | 0,61% | 4.804.214,00 |
| 23.09.2026 | 38,56 | 39,38 | 38,12 | 39,08 | 2,14% | 3.447.940,00 |
| 22.09.2026 | 38,89 | 39,85 | 37,75 | 38,26 | 0,55% | 4.994.787,00 |
| 21.09.2026 | 39,89 | 40,00 | 38,03 | 38,05 | -3,79% | 5.202.957,00 |
| 18.09.2026 | 40,42 | 40,44 | 38,97 | 39,55 | -1,13% | 7.432.001,00 |
| 17.09.2026 | 40,48 | 41,06 | 39,73 | 40,00 | -1,62% | 3.578.346,00 |
| 16.09.2026 | 40,78 | 42,84 | 40,50 | 40,66 | -2,38% | 5.125.551,00 |
| 15.09.2026 | 42,70 | 43,18 | 41,46 | 41,65 | -2,94% | 8.058.414,00 |
| 14.09.2026 | 39,25 | 43,19 | 38,97 | 42,91 | 11,80% | 10.051.094,00 |
| 11.09.2026 | 38,50 | 39,38 | 37,76 | 38,38 | -0,16% | 6.747.569,00 |
| 10.09.2026 | 38,23 | 39,75 | 37,90 | 38,44 | -0,54% | 6.166.150,00 |
| 09.09.2026 | 39,60 | 39,60 | 37,31 | 38,65 | -3,74% | 10.743.415,00 |
| 08.09.2026 | 39,56 | 40,79 | 38,74 | 40,15 | -0,12% | 10.676.315,00 |
| 04.09.2026 | 44,90 | 45,12 | 39,32 | 40,20 | 3,74% | 25.608.920,00 |
| 03.09.2026 | 37,69 | 38,86 | 37,32 | 38,75 | 5,33% | 14.588.158,00 |
| 02.09.2026 | 38,77 | 38,92 | 36,67 | 36,79 | -5,81% | 5.224.771,00 |
| 01.09.2026 | 40,25 | 40,44 | 38,76 | 39,06 | -4,38% | 4.765.149,00 |
| 31.08.2026 | 40,78 | 42,10 | 40,55 | 40,85 | -0,75% | 8.038.512,00 |
| 28.08.2026 | 41,80 | 42,63 | 41,05 | 41,16 | -1,70% | 4.635.501,00 |
| 27.08.2026 | 40,88 | 42,68 | 40,57 | 41,87 | 5,10% | 5.184.872,00 |
| 26.08.2026 | 38,07 | 40,22 | 37,84 | 39,84 | 1,79% | 3.707.438,00 |
| 25.08.2026 | 39,82 | 40,84 | 38,58 | 39,14 | -2,95% | 4.034.376,00 |
| 24.08.2026 | 39,40 | 41,24 | 39,40 | 40,33 | 0,98% | 5.713.414,00 |
| 21.08.2026 | 39,00 | 40,01 | 38,01 | 39,94 | 2,46% | 3.131.341,00 |
| 20.08.2026 | 39,25 | 40,17 | 38,91 | 38,98 | -0,56% | 5.562.790,00 |
| 19.08.2026 | 39,74 | 40,75 | 39,16 | 39,20 | -0,96% | 3.663.908,00 |
| 18.08.2026 | 39,50 | 40,79 | 39,29 | 39,58 | 1,49% | 4.106.323,00 |
| 17.08.2026 | 39,31 | 39,92 | 38,04 | 39,00 | -1,99% | 5.650.116,00 |
| 14.08.2026 | 41,89 | 42,00 | 39,49 | 39,79 | -3,28% | 4.757.647,00 |
| 13.08.2026 | 39,51 | 41,41 | 39,34 | 41,14 | 4,58% | 4.063.496,00 |
| 12.08.2026 | 39,49 | 40,32 | 38,68 | 39,34 | -2,43% | 3.019.808,00 |
| 11.08.2026 | 39,41 | 41,35 | 38,80 | 40,32 | 1,15% | 4.362.734,00 |
| 10.08.2026 | 39,12 | 40,45 | 38,76 | 39,86 | -2,50% | 8.287.656,00 |
| 07.08.2026 | 39,50 | 41,37 | 39,44 | 40,88 | 6,96% | 6.457.955,00 |
| 06.08.2026 | 37,47 | 38,35 | 37,24 | 38,22 | -1,32% | 3.621.455,00 |
| 05.08.2026 | 39,05 | 39,65 | 38,13 | 38,73 | 0,34% | 3.192.252,00 |
| 04.08.2026 | 36,99 | 38,86 | 36,87 | 38,60 | 3,96% | 4.953.345,00 |
| 03.08.2026 | 37,86 | 38,84 | 36,96 | 37,13 | -0,38% | 4.465.250,00 |
| 31.07.2026 | 35,77 | 37,67 | 35,55 | 37,27 | 4,11% | 4.216.186,00 |
| 30.07.2026 | 37,92 | 37,92 | 35,70 | 35,80 | -7,61% | 5.253.464,00 |
| 29.07.2026 | 37,81 | 39,99 | 37,69 | 38,75 | 3,33% | 8.178.723,00 |
| 28.07.2026 | 35,65 | 37,95 | 35,56 | 37,50 | 6,11% | 6.301.306,00 |
| 27.07.2026 | 34,31 | 36,50 | 33,90 | 35,34 | 6,74% | 5.844.212,00 |
| 24.07.2026 | 31,99 | 33,18 | 31,52 | 33,11 | 5,14% | 4.941.417,00 |
| 23.07.2026 | 33,95 | 34,19 | 31,47 | 31,49 | -5,52% | 5.154.102,00 |
| 22.07.2026 | 35,80 | 35,80 | 33,24 | 33,33 | -7,60% | 5.924.489,00 |
| 21.07.2026 | 38,00 | 38,71 | 35,96 | 36,07 | -6,43% | 6.500.055,00 |
| 20.07.2026 | 37,70 | 39,30 | 37,50 | 38,55 | 0,60% | 6.823.607,00 |
| 17.07.2026 | 36,95 | 39,46 | 36,76 | 38,32 | 2,30% | 6.903.409,00 |
| 16.07.2026 | 36,92 | 37,83 | 35,67 | 37,46 | 2,83% | 5.216.803,00 |
| 15.07.2026 | 37,82 | 38,15 | 36,07 | 36,43 | -1,27% | 3.267.422,00 |
| 14.07.2026 | 35,50 | 37,88 | 34,76 | 36,90 | 0,19% | 4.293.390,00 |
| 13.07.2026 | 37,20 | 38,25 | 36,50 | 36,83 | 0,30% | 5.663.797,00 |
| 10.07.2026 | 37,75 | 37,96 | 36,30 | 36,72 | -0,73% | 3.517.170,00 |
| 09.07.2026 | 35,61 | 37,28 | 34,87 | 36,99 | 1,51% | 3.344.420,00 |
| 08.07.2026 | 35,68 | 36,62 | 34,54 | 36,44 | 0,28% | 5.723.961,00 |
| 07.07.2026 | 38,24 | 38,58 | 36,09 | 36,34 | -3,12% | 7.682.641,00 |
| 06.07.2026 | 35,41 | 37,73 | 35,08 | 37,51 | 4,40% | 5.027.764,00 |
| 02.07.2026 | 34,01 | 36,15 | 33,78 | 35,93 | 5,12% | 6.167.992,00 |
| 01.07.2026 | 33,36 | 35,75 | 33,04 | 34,18 | 5,40% | 5.579.754,00 |
| 30.06.2026 | 31,62 | 32,58 | 31,31 | 32,43 | 1,03% | 4.103.606,00 |
| 29.06.2026 | 32,00 | 32,96 | 31,25 | 32,10 | 3,08% | 6.681.918,00 |
| 26.06.2026 | 29,11 | 31,22 | 29,11 | 31,14 | 7,45% | 9.227.947,00 |
| 25.06.2026 | 30,82 | 30,90 | 28,77 | 28,98 | -7,23% | 7.035.885,00 |
| 24.06.2026 | 31,03 | 31,99 | 30,78 | 31,24 | -0,16% | 4.498.771,00 |
| 23.06.2026 | 31,38 | 31,67 | 30,48 | 31,29 | 0,48% | 5.902.838,00 |
| 22.06.2026 | 31,01 | 32,78 | 30,83 | 31,14 | -1,74% | 4.862.674,00 |
| 18.06.2026 | 31,19 | 31,78 | 30,27 | 31,69 | 0,28% | 8.041.261,00 |
| 17.06.2026 | 32,65 | 33,76 | 31,49 | 31,60 | -3,22% | 6.566.512,00 |
| 16.06.2026 | 33,31 | 34,06 | 32,00 | 32,65 | -2,65% | 4.744.388,00 |
| 15.06.2026 | 33,74 | 34,44 | 33,01 | 33,54 | -0,36% | 5.937.544,00 |
| 12.06.2026 | 32,17 | 33,69 | 31,33 | 33,66 | 4,34% | 6.517.981,00 |
| 11.06.2026 | 31,80 | 32,81 | 31,31 | 32,26 | -1,16% | 7.358.728,00 |
| 10.06.2026 | 32,74 | 34,37 | 32,35 | 32,64 | -2,91% | 5.941.619,00 |
| 09.06.2026 | 33,95 | 35,37 | 32,63 | 33,62 | -1,29% | 6.732.513,00 |
| 08.06.2026 | 34,92 | 35,50 | 33,46 | 34,06 | -2,13% | 8.320.595,00 |
| 05.06.2026 | 36,63 | 38,24 | 34,62 | 34,80 | -1,16% | 17.488.696,00 |
| 04.06.2026 | 36,91 | 37,99 | 35,12 | 35,21 | -3,11% | 10.617.863,00 |
| 03.06.2026 | 36,85 | 36,91 | 35,40 | 36,34 | -2,73% | 7.270.259,00 |
| 02.06.2026 | 37,04 | 37,68 | 36,59 | 37,36 | -3,09% | 10.707.268,00 |
| 01.06.2026 | 36,06 | 38,77 | 35,63 | 38,55 | 10,17% | 10.296.899,00 |
| 29.05.2026 | 32,04 | 35,20 | 31,94 | 34,99 | 10,83% | 8.812.295,00 |
| 28.05.2026 | 29,99 | 32,45 | 29,70 | 31,57 | 7,13% | 5.036.371,00 |
| 27.05.2026 | 30,46 | 31,12 | 29,25 | 29,47 | -5,42% | 5.058.173,00 |
| 26.05.2026 | 30,73 | 31,57 | 29,93 | 31,16 | 0,03% | 3.109.741,00 |
| 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% | 3.138.812,00 |
| 20.05.2026 | 30,14 | 30,68 | 28,80 | 30,63 | -0,52% | 5.890.482,00 |
| 19.05.2026 | 31,46 | 32,32 | 30,47 | 30,79 | 0,59% | 7.014.028,00 |
| 18.05.2026 | 29,30 | 30,74 | 29,11 | 30,61 | 3,55% | 5.769.160,00 |
| 15.05.2026 | 28,32 | 30,04 | 27,57 | 29,56 | 5,61% | 5.146.246,00 |
| 14.05.2026 | 27,50 | 28,24 | 26,92 | 27,99 | 1,71% | 4.502.002,00 |
| 13.05.2026 | 27,70 | 27,88 | 26,78 | 27,52 | -2,06% | 4.532.152,00 |