Samsara, Inc. Class A IOT
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$38,13+0,16 (+0,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $38,13 | +0,42 % | $38,05 | $38,95 | $37,84 | 4,47M |
| 2026-09-29 | $37,97 | +0,11 % | $37,90 | $38,43 | $37,13 | 5,59M |
| 2026-09-28 | $37,93 | -0,08 % | $37,15 | $38,37 | $36,40 | 4,50M |
| 2026-09-25 | $37,96 | -3,46 % | $39,21 | $40,05 | $37,92 | 5,20M |
| 2026-09-24 | $39,32 | +0,61 % | $38,99 | $39,46 | $38,00 | 5,12M |
| 2026-09-23 | $39,08 | +2,14 % | $38,56 | $39,38 | $38,12 | 3,77M |
| 2026-09-22 | $38,26 | +0,55 % | $38,89 | $39,85 | $37,74 | 5,13M |
| 2026-09-21 | $38,05 | -3,79 % | $39,89 | $40,00 | $38,03 | 5,80M |
| 2026-09-18 | $39,55 | -1,13 % | $40,42 | $40,44 | $38,97 | 7,59M |
| 2026-09-17 | $40,00 | -1,62 % | $40,47 | $41,06 | $39,73 | 3,61M |
| 2026-09-16 | $40,66 | -2,38 % | $40,78 | $42,84 | $40,50 | 5,39M |
| 2026-09-15 | $41,65 | -2,94 % | $42,70 | $43,18 | $41,46 | 8,17M |
| 2026-09-14 | $42,91 | +11,80 % | $39,25 | $43,19 | $38,97 | 10,10M |
| 2026-09-11 | $38,38 | -0,16 % | $38,50 | $39,38 | $37,76 | 6,75M |
| 2026-09-10 | $38,44 | -0,54 % | $38,22 | $39,75 | $37,90 | 6,17M |
| 2026-09-09 | $38,65 | -3,74 % | $39,60 | $39,60 | $37,31 | 10,76M |
| 2026-09-08 | $40,15 | -0,12 % | $39,56 | $40,79 | $38,74 | 10,74M |
| 2026-09-04 | $40,20 | +3,74 % | $44,90 | $45,12 | $39,32 | 25,61M |
| 2026-09-03 | $38,75 | +5,33 % | $37,69 | $38,85 | $37,31 | 16,39M |
| 2026-09-02 | $36,79 | -5,81 % | $38,92 | $38,92 | $36,67 | 5,26M |
| 2026-09-01 | $39,06 | -4,38 % | $40,25 | $40,44 | $38,76 | 5,30M |
| 2026-08-31 | $40,85 | -0,75 % | $40,78 | $42,10 | $40,55 | 8,06M |
| 2026-08-28 | $41,16 | -1,70 % | $41,74 | $42,63 | $41,05 | 4,64M |
| 2026-08-27 | $41,87 | +5,10 % | $40,88 | $42,68 | $40,57 | 5,19M |
| 2026-08-26 | $39,84 | +1,79 % | $38,07 | $40,22 | $37,84 | 3,71M |
| 2026-08-25 | $39,14 | -2,95 % | $39,82 | $40,84 | $38,58 | 4,05M |
| 2026-08-24 | $40,33 | +0,98 % | $39,40 | $41,24 | $39,40 | 5,71M |
| 2026-08-21 | $39,94 | +2,46 % | $39,00 | $40,01 | $38,01 | 3,13M |
| 2026-08-20 | $38,98 | -0,56 % | $39,25 | $40,17 | $38,91 | 5,69M |
| 2026-08-19 | $39,20 | -0,96 % | $39,74 | $40,75 | $39,15 | 3,67M |
| 2026-08-18 | $39,58 | +1,49 % | $39,50 | $40,79 | $39,29 | 4,13M |
| 2026-08-17 | $39,00 | -1,99 % | $39,31 | $39,92 | $38,04 | 5,65M |
| 2026-08-14 | $39,79 | -3,28 % | $41,98 | $42,00 | $39,49 | 4,76M |
| 2026-08-13 | $41,14 | +4,58 % | $39,51 | $41,40 | $39,34 | 4,07M |
| 2026-08-12 | $39,34 | -2,43 % | $39,49 | $40,32 | $38,68 | 3,13M |
| 2026-08-11 | $40,32 | +1,15 % | $39,41 | $41,35 | $38,79 | 4,36M |
| 2026-08-10 | $39,86 | -2,50 % | $39,12 | $40,45 | $38,76 | 8,65M |
| 2026-08-07 | $40,88 | +6,96 % | $39,51 | $41,37 | $39,44 | 6,71M |
| 2026-08-06 | $38,22 | -1,32 % | $37,47 | $38,35 | $37,24 | 3,63M |
| 2026-08-05 | $38,73 | +0,34 % | $39,04 | $39,65 | $38,13 | 3,21M |
| 2026-08-04 | $38,60 | +3,96 % | $36,99 | $38,86 | $36,87 | 5,13M |
| 2026-08-03 | $37,13 | -0,38 % | $37,86 | $38,84 | $36,96 | 4,47M |
| 2026-07-31 | $37,27 | +4,11 % | $35,77 | $37,67 | $35,54 | 4,22M |
| 2026-07-30 | $35,80 | -7,61 % | $37,92 | $37,92 | $35,70 | 5,27M |
| 2026-07-29 | $38,75 | +3,33 % | $37,81 | $39,99 | $37,69 | 8,18M |
| 2026-07-28 | $37,50 | +6,11 % | $35,65 | $37,95 | $35,56 | 6,73M |
| 2026-07-27 | $35,34 | +6,74 % | $34,31 | $36,50 | $33,90 | 5,85M |
| 2026-07-24 | $33,11 | +5,14 % | $31,99 | $33,18 | $31,51 | 4,95M |
| 2026-07-23 | $31,49 | -5,52 % | $33,95 | $34,19 | $31,47 | 5,17M |
| 2026-07-22 | $33,33 | -7,60 % | $35,80 | $35,80 | $33,24 | 5,94M |
| 2026-07-21 | $36,07 | -6,43 % | $38,00 | $38,71 | $35,96 | 6,51M |
| 2026-07-20 | $38,55 | +0,60 % | $37,70 | $39,30 | $37,50 | 6,84M |
| 2026-07-17 | $38,32 | +2,30 % | $36,95 | $39,46 | $36,76 | 6,91M |
| 2026-07-16 | $37,46 | +2,83 % | $36,92 | $37,83 | $35,67 | 5,32M |
| 2026-07-15 | $36,43 | -1,27 % | $37,82 | $38,15 | $36,07 | 3,27M |
| 2026-07-14 | $36,90 | +0,19 % | $35,50 | $37,88 | $34,76 | 4,36M |
| 2026-07-13 | $36,83 | +0,30 % | $37,20 | $38,25 | $36,50 | 5,66M |
| 2026-07-10 | $36,72 | -0,73 % | $37,75 | $37,96 | $36,30 | 3,52M |
| 2026-07-09 | $36,99 | +1,51 % | $35,61 | $37,28 | $34,87 | 4,18M |
| 2026-07-08 | $36,44 | +0,28 % | $35,68 | $36,62 | $34,54 | 5,74M |
| 2026-07-07 | $36,34 | -3,12 % | $38,24 | $38,58 | $36,09 | 7,70M |
| 2026-07-06 | $37,51 | +4,40 % | $35,41 | $37,73 | $35,08 | 5,05M |
| 2026-07-02 | $35,93 | +5,12 % | $34,01 | $36,15 | $33,78 | 6,17M |
| 2026-07-01 | $34,18 | +5,40 % | $33,36 | $35,75 | $33,04 | 5,65M |
| 2026-06-30 | $32,43 | +1,03 % | $31,62 | $32,58 | $31,31 | 4,13M |
| 2026-06-29 | $32,10 | +3,08 % | $32,00 | $32,96 | $31,25 | 6,74M |
| 2026-06-26 | $31,14 | +7,45 % | $29,11 | $31,22 | $29,11 | 9,33M |
| 2026-06-25 | $28,98 | -7,23 % | $30,82 | $30,90 | $28,77 | 7,12M |
| 2026-06-24 | $31,24 | -0,16 % | $31,03 | $31,99 | $30,77 | 4,50M |
| 2026-06-23 | $31,29 | +0,48 % | $31,38 | $31,67 | $30,48 | 6,31M |
| 2026-06-22 | $31,14 | -1,74 % | $31,01 | $32,78 | $30,83 | 4,87M |
| 2026-06-18 | $31,69 | +0,28 % | $31,19 | $31,78 | $30,27 | 8,04M |
| 2026-06-17 | $31,60 | -3,22 % | $32,65 | $33,76 | $31,49 | 6,64M |
| 2026-06-16 | $32,65 | -2,65 % | $33,31 | $34,06 | $32,00 | 4,75M |
| 2026-06-15 | $33,54 | -0,36 % | $33,74 | $34,44 | $33,01 | 6,26M |
| 2026-06-12 | $33,66 | +4,34 % | $32,17 | $33,69 | $31,33 | 6,76M |
| 2026-06-11 | $32,26 | -1,16 % | $31,80 | $32,81 | $31,31 | 7,38M |
| 2026-06-10 | $32,64 | -2,91 % | $32,74 | $34,37 | $32,35 | 5,98M |
| 2026-06-09 | $33,62 | -1,29 % | $33,95 | $35,37 | $32,63 | 6,74M |
| 2026-06-08 | $34,06 | -2,13 % | $34,92 | $35,50 | $33,46 | 8,36M |
| 2026-06-05 | $34,80 | -1,16 % | $36,63 | $38,24 | $34,62 | 17,55M |
| 2026-06-04 | $35,21 | -3,11 % | $36,90 | $37,99 | $35,12 | 11,12M |
| 2026-06-03 | $36,34 | -2,73 % | $36,85 | $36,91 | $35,40 | 7,98M |
| 2026-06-02 | $37,36 | -3,09 % | $37,04 | $37,68 | $36,59 | 10,73M |
| 2026-06-01 | $38,55 | +10,17 % | $36,06 | $38,77 | $35,63 | 10,33M |
| 2026-05-29 | $34,99 | +10,83 % | $32,04 | $35,19 | $31,94 | 8,86M |
| 2026-05-28 | $31,57 | +7,13 % | $29,99 | $32,45 | $29,70 | 5,10M |
| 2026-05-27 | $29,47 | -5,42 % | $30,51 | $31,12 | $29,25 | 5,12M |
| 2026-05-26 | $31,16 | +0,03 % | $30,73 | $31,57 | $29,93 | 3,13M |
| 2026-05-22 | $31,15 | +3,32 % | $30,45 | $31,63 | $30,45 | 3,35M |