178,160$
2,80%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 175,62 | 178,45 | 174,40 | 178,16 | 2,80% | 10.767.581,00 |
| 23.04.2026 | 177,56 | 178,87 | 170,65 | 173,30 | -8,69% | 22.240.715,00 |
| 22.04.2026 | 188,20 | 191,15 | 187,03 | 189,80 | 1,44% | 13.065.544,00 |
| 21.04.2026 | 186,65 | 193,56 | 184,10 | 187,11 | 0,45% | 12.023.564,00 |
| 20.04.2026 | 182,50 | 189,00 | 182,12 | 186,27 | 2,27% | 13.597.415,00 |
| 17.04.2026 | 185,55 | 187,98 | 181,03 | 182,14 | 0,51% | 17.093.875,00 |
| 16.04.2026 | 184,00 | 184,55 | 178,57 | 181,22 | 2,04% | 11.694.481,00 |
| 15.04.2026 | 174,22 | 179,62 | 172,88 | 177,60 | 3,67% | 13.259.128,00 |
| 14.04.2026 | 175,21 | 177,50 | 170,50 | 171,31 | -0,87% | 12.977.629,00 |
| 13.04.2026 | 167,05 | 173,40 | 165,77 | 172,82 | 4,76% | 12.349.046,00 |
| 10.04.2026 | 171,20 | 171,26 | 163,52 | 164,96 | -3,45% | 17.897.403,00 |
| 09.04.2026 | 173,17 | 174,29 | 167,12 | 170,85 | -3,13% | 16.303.786,00 |
| 08.04.2026 | 186,50 | 186,77 | 175,78 | 176,37 | -3,60% | 13.278.344,00 |
| 07.04.2026 | 184,95 | 186,58 | 182,02 | 182,96 | -1,12% | 6.253.857,00 |
| 06.04.2026 | 187,50 | 188,14 | 183,60 | 185,03 | -1,15% | 8.834.004,00 |
| 02.04.2026 | 185,42 | 187,58 | 181,58 | 187,18 | 0,50% | 11.635.452,00 |
| 01.04.2026 | 186,85 | 188,98 | 183,01 | 186,24 | -0,23% | 11.576.059,00 |
| 31.03.2026 | 184,90 | 188,50 | 182,31 | 186,67 | 0,89% | 10.905.294,00 |
| 30.03.2026 | 180,10 | 186,39 | 179,58 | 185,03 | 3,19% | 11.511.525,00 |
| 27.03.2026 | 184,00 | 184,11 | 178,82 | 179,31 | -3,41% | 9.788.897,00 |
| 26.03.2026 | 181,13 | 187,47 | 179,53 | 185,64 | 2,02% | 10.307.598,00 |
| 25.03.2026 | 185,70 | 187,38 | 179,85 | 181,96 | -0,58% | 12.073.314,00 |
| 24.03.2026 | 192,07 | 192,14 | 182,29 | 183,02 | -6,23% | 17.975.647,00 |
| 23.03.2026 | 197,09 | 198,05 | 192,00 | 195,18 | -0,10% | 13.871.146,00 |
| 20.03.2026 | 192,99 | 195,67 | 190,00 | 195,38 | 0,20% | 19.580.468,00 |
| 19.03.2026 | 195,09 | 200,40 | 193,30 | 194,99 | 0,33% | 9.225.308,00 |
| 18.03.2026 | 193,40 | 196,15 | 192,64 | 194,34 | -0,50% | 10.095.539,00 |
| 17.03.2026 | 198,22 | 202,38 | 194,45 | 195,31 | -1,53% | 11.024.507,00 |
| 16.03.2026 | 195,15 | 198,63 | 195,15 | 198,34 | 2,86% | 13.094.861,00 |
| 13.03.2026 | 200,07 | 201,00 | 191,75 | 192,83 | -3,24% | 14.651.178,00 |
| 12.03.2026 | 194,35 | 204,86 | 193,15 | 199,28 | 2,65% | 26.130.036,00 |
| 11.03.2026 | 196,40 | 199,55 | 191,29 | 194,13 | -0,40% | 9.322.902,00 |
| 10.03.2026 | 197,21 | 199,57 | 190,60 | 194,91 | -1,95% | 14.016.761,00 |
| 09.03.2026 | 198,68 | 203,67 | 195,87 | 198,79 | -1,64% | 10.401.669,00 |
| 06.03.2026 | 200,79 | 202,96 | 197,37 | 202,11 | 0,36% | 9.586.703,00 |
| 05.03.2026 | 194,28 | 204,42 | 194,24 | 201,39 | 4,30% | 15.817.803,00 |
| 04.03.2026 | 196,07 | 196,47 | 192,10 | 193,08 | -1,51% | 11.458.126,00 |
| 03.03.2026 | 190,45 | 198,67 | 189,58 | 196,05 | 1,61% | 13.114.736,00 |
| 02.03.2026 | 192,45 | 195,94 | 190,68 | 192,95 | -0,94% | 9.900.368,00 |
| 27.02.2026 | 191,45 | 195,92 | 189,93 | 194,79 | -2,35% | 16.175.389,00 |
| 26.02.2026 | 196,76 | 201,04 | 191,33 | 199,47 | 4,03% | 25.985.442,00 |
| 25.02.2026 | 182,84 | 192,60 | 182,26 | 191,75 | 3,41% | 19.614.085,00 |
| 24.02.2026 | 177,64 | 188,67 | 176,28 | 185,42 | 0,14% | 15.308.364,00 |
| 20.02.2026 | 185,50 | 191,73 | 183,73 | 185,16 | -0,07% | 10.640.352,00 |
| 19.02.2026 | 186,95 | 186,95 | 183,23 | 185,29 | -1,33% | 9.543.103,00 |
| 18.02.2026 | 184,00 | 188,14 | 181,86 | 187,79 | 1,90% | 9.829.799,00 |
| 17.02.2026 | 190,30 | 193,00 | 183,17 | 184,29 | -2,86% | 13.657.121,00 |
| 13.02.2026 | 186,44 | 193,45 | 184,30 | 189,72 | 2,31% | 14.822.879,00 |
| 12.02.2026 | 185,93 | 188,32 | 180,24 | 185,43 | 0,23% | 16.745.073,00 |
| 11.02.2026 | 193,15 | 193,66 | 181,81 | 185,00 | -4,37% | 16.234.136,00 |
| 10.02.2026 | 191,91 | 199,10 | 190,75 | 193,45 | -0,30% | 13.272.224,00 |
| 09.02.2026 | 189,30 | 195,20 | 185,73 | 194,03 | 1,40% | 12.015.892,00 |
| 06.02.2026 | 191,63 | 194,60 | 187,12 | 191,35 | 0,73% | 13.557.282,00 |
| 05.02.2026 | 193,99 | 199,56 | 188,79 | 189,97 | -4,75% | 21.776.957,00 |
| 04.02.2026 | 193,31 | 200,67 | 187,28 | 199,44 | 1,56% | 22.943.112,00 |
| 03.02.2026 | 205,00 | 205,55 | 193,11 | 196,38 | -6,85% | 20.096.602,00 |
| 02.02.2026 | 214,43 | 216,89 | 209,80 | 210,81 | -0,70% | 7.816.418,00 |
| 30.01.2026 | 214,16 | 215,55 | 211,03 | 212,29 | -0,84% | 11.068.286,00 |
| 29.01.2026 | 216,88 | 217,28 | 208,78 | 214,08 | -6,09% | 18.402.186,00 |
| 28.01.2026 | 229,50 | 231,86 | 227,67 | 227,96 | -0,25% | 8.192.530,00 |
| 27.01.2026 | 231,94 | 235,74 | 226,27 | 228,53 | -0,38% | 9.791.982,00 |
| 26.01.2026 | 229,41 | 230,95 | 227,59 | 229,40 | 0,57% | 7.112.963,00 |
| 22.01.2026 | 221,93 | 228,72 | 221,11 | 228,09 | 2,94% | 9.452.399,00 |
| 21.01.2026 | 220,07 | 223,39 | 218,96 | 221,58 | 0,69% | 12.427.656,00 |
| 20.01.2026 | 223,54 | 227,94 | 219,36 | 220,07 | -3,10% | 12.970.872,00 |
| 16.01.2026 | 232,95 | 232,95 | 226,44 | 227,11 | -2,75% | 13.902.610,00 |
| 15.01.2026 | 237,02 | 238,84 | 231,67 | 233,53 | -2,52% | 11.445.609,00 |
| 14.01.2026 | 239,18 | 242,24 | 236,46 | 239,57 | -0,62% | 10.120.836,00 |
| 13.01.2026 | 257,79 | 260,91 | 240,36 | 241,06 | -7,07% | 13.541.583,00 |
| 12.01.2026 | 258,75 | 261,56 | 255,77 | 259,40 | -0,21% | 4.922.271,00 |
| 09.01.2026 | 260,08 | 261,02 | 256,51 | 259,94 | -0,23% | 5.170.583,00 |
| 08.01.2026 | 264,40 | 265,20 | 260,41 | 260,53 | -2,10% | 4.997.169,00 |
| 07.01.2026 | 263,50 | 267,83 | 263,50 | 266,12 | 1,22% | 5.895.856,00 |
| 06.01.2026 | 255,20 | 263,55 | 255,00 | 262,90 | 2,59% | 6.000.610,00 |
| 05.01.2026 | 253,63 | 259,59 | 252,31 | 256,26 | 1,04% | 6.302.329,00 |
| 02.01.2026 | 264,74 | 265,38 | 252,48 | 253,62 | -4,26% | 9.662.780,00 |
| 31.12.2025 | 265,29 | 266,10 | 264,39 | 264,91 | -0,38% | 3.367.930,00 |
| 30.12.2025 | 266,75 | 268,28 | 265,33 | 265,92 | -0,12% | 3.274.582,00 |
| 29.12.2025 | 264,71 | 269,11 | 264,71 | 266,23 | 0,06% | 4.143.305,00 |
| 26.12.2025 | 264,80 | 267,91 | 264,80 | 266,08 | 0,31% | 2.447.118,00 |
| 24.12.2025 | 263,23 | 266,30 | 262,55 | 265,26 | 0,69% | 2.076.637,00 |
| 23.12.2025 | 262,72 | 264,24 | 260,52 | 263,43 | -0,45% | 4.281.429,00 |
| 22.12.2025 | 260,62 | 264,63 | 258,41 | 264,63 | 1,82% | 5.130.142,00 |
| 19.12.2025 | 260,68 | 262,04 | 255,50 | 259,91 | 0,80% | 20.391.352,00 |
| 18.12.2025 | 258,47 | 260,07 | 256,16 | 257,85 | -0,11% | 5.541.050,00 |
| 17.12.2025 | 256,33 | 261,97 | 256,25 | 258,14 | 1,27% | 6.246.595,00 |
| 16.12.2025 | 253,56 | 255,86 | 252,11 | 254,91 | 0,13% | 5.996.237,00 |
| 15.12.2025 | 261,20 | 262,28 | 253,09 | 254,58 | -2,92% | 9.776.682,00 |
| 12.12.2025 | 263,52 | 264,49 | 260,91 | 262,23 | -0,05% | 5.761.723,00 |
| 11.12.2025 | 263,50 | 267,90 | 260,77 | 262,35 | -0,70% | 6.806.498,00 |
| 10.12.2025 | 260,80 | 265,93 | 259,15 | 264,20 | 1,22% | 8.846.293,00 |
| 09.12.2025 | 259,96 | 262,25 | 259,00 | 261,02 | 0,57% | 7.246.971,00 |
| 08.12.2025 | 261,88 | 264,28 | 256,34 | 259,53 | -0,40% | 10.697.205,00 |
| 05.12.2025 | 249,75 | 261,88 | 249,50 | 260,57 | 5,30% | 15.628.413,00 |
| 04.12.2025 | 243,69 | 248,97 | 237,60 | 247,46 | 3,66% | 19.919.816,00 |
| 03.12.2025 | 235,48 | 239,26 | 233,16 | 238,72 | 1,71% | 11.888.123,00 |
| 02.12.2025 | 233,41 | 236,65 | 231,62 | 234,71 | 0,81% | 7.410.828,00 |
| 01.12.2025 | 229,05 | 234,25 | 228,60 | 232,83 | 0,99% | 5.616.857,00 |
| 28.11.2025 | 228,63 | 232,56 | 228,63 | 230,54 | 1,05% | 3.690.684,00 |
| 26.11.2025 | 230,51 | 232,82 | 226,00 | 228,15 | -2,55% | 8.506.615,00 |