170,060$
-2,15%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 167,06 | 172,43 | 166,93 | 170,06 | -2,15% | 11.453.246,00 |
| 20.07.2026 | 167,86 | 175,39 | 166,50 | 173,79 | 1,77% | 12.214.084,00 |
| 17.07.2026 | 171,50 | 175,43 | 169,75 | 170,77 | -1,11% | 9.958.144,00 |
| 16.07.2026 | 170,84 | 174,54 | 166,88 | 172,68 | 3,40% | 11.148.477,00 |
| 15.07.2026 | 170,52 | 172,80 | 166,56 | 167,00 | -0,33% | 13.314.489,00 |
| 14.07.2026 | 162,49 | 171,35 | 161,47 | 167,56 | -2,14% | 13.389.308,00 |
| 13.07.2026 | 165,92 | 172,76 | 165,92 | 171,22 | 4,84% | 12.875.459,00 |
| 10.07.2026 | 165,60 | 166,30 | 162,42 | 163,32 | 0,50% | 8.288.325,00 |
| 09.07.2026 | 158,33 | 163,80 | 156,48 | 162,50 | -2,45% | 13.826.050,00 |
| 08.07.2026 | 167,37 | 167,53 | 164,78 | 166,58 | -1,73% | 8.123.481,00 |
| 07.07.2026 | 169,22 | 172,38 | 167,68 | 169,52 | 2,34% | 13.008.570,00 |
| 06.07.2026 | 163,99 | 167,72 | 162,37 | 165,65 | -0,28% | 9.429.028,00 |
| 02.07.2026 | 163,00 | 167,21 | 162,00 | 166,11 | 1,76% | 10.493.199,00 |
| 01.07.2026 | 162,22 | 165,81 | 161,20 | 163,23 | 4,19% | 13.958.130,00 |
| 30.06.2026 | 155,09 | 157,69 | 154,07 | 156,66 | -0,80% | 10.724.622,00 |
| 29.06.2026 | 160,27 | 161,76 | 157,70 | 157,93 | -0,28% | 10.843.510,00 |
| 26.06.2026 | 151,49 | 158,46 | 151,49 | 158,37 | 5,45% | 19.816.964,00 |
| 25.06.2026 | 150,01 | 154,00 | 148,78 | 150,19 | -1,68% | 11.242.629,00 |
| 24.06.2026 | 151,81 | 157,06 | 150,40 | 152,76 | -0,43% | 12.499.177,00 |
| 23.06.2026 | 151,65 | 155,18 | 150,85 | 153,42 | 2,20% | 20.007.371,00 |
| 22.06.2026 | 150,16 | 153,87 | 146,32 | 150,12 | -1,09% | 20.334.280,00 |
| 18.06.2026 | 152,73 | 154,47 | 149,80 | 151,78 | -2,09% | 57.940.830,00 |
| 17.06.2026 | 160,25 | 161,43 | 154,23 | 155,02 | -4,14% | 18.319.537,00 |
| 16.06.2026 | 164,05 | 166,30 | 160,50 | 161,71 | -1,73% | 15.548.791,00 |
| 15.06.2026 | 166,03 | 169,95 | 164,17 | 164,55 | -0,81% | 13.383.698,00 |
| 12.06.2026 | 164,74 | 166,54 | 161,40 | 165,89 | -0,34% | 13.213.861,00 |
| 11.06.2026 | 168,27 | 168,98 | 163,31 | 166,45 | -2,62% | 14.633.637,00 |
| 10.06.2026 | 170,61 | 175,53 | 170,03 | 170,92 | -2,53% | 10.726.648,00 |
| 09.06.2026 | 179,50 | 182,46 | 171,56 | 175,35 | -3,94% | 15.370.183,00 |
| 08.06.2026 | 183,91 | 185,02 | 181,71 | 182,55 | -1,68% | 11.066.825,00 |
| 05.06.2026 | 190,82 | 192,51 | 184,83 | 185,66 | -1,64% | 12.960.673,00 |
| 04.06.2026 | 197,81 | 198,09 | 186,11 | 188,75 | -0,98% | 13.059.052,00 |
| 03.06.2026 | 197,27 | 197,68 | 189,73 | 190,61 | -5,09% | 13.726.401,00 |
| 02.06.2026 | 201,02 | 204,39 | 195,76 | 200,84 | -4,18% | 18.485.613,00 |
| 01.06.2026 | 198,75 | 211,34 | 198,21 | 209,60 | 9,68% | 27.135.480,00 |
| 29.05.2026 | 180,24 | 194,15 | 180,02 | 191,10 | 8,47% | 32.303.312,00 |
| 28.05.2026 | 178,43 | 182,48 | 171,65 | 176,17 | -0,75% | 21.285.587,00 |
| 27.05.2026 | 178,00 | 183,92 | 176,89 | 177,51 | -0,88% | 16.932.153,00 |
| 26.05.2026 | 178,43 | 182,36 | 177,68 | 179,08 | -0,55% | 13.256.651,00 |
| 22.05.2026 | 179,84 | 183,35 | 177,68 | 180,07 | 2,13% | 10.184.791,00 |
| 21.05.2026 | 175,38 | 177,34 | 171,99 | 176,31 | -2,10% | 10.053.564,00 |
| 20.05.2026 | 176,04 | 180,31 | 173,34 | 180,10 | 0,38% | 10.934.979,00 |
| 19.05.2026 | 185,00 | 187,44 | 178,81 | 179,42 | -0,03% | 17.475.917,00 |
| 18.05.2026 | 172,89 | 180,78 | 171,80 | 179,48 | 3,44% | 13.512.889,00 |
| 15.05.2026 | 169,25 | 175,97 | 169,00 | 173,51 | 3,54% | 13.545.617,00 |
| 14.05.2026 | 166,00 | 169,35 | 164,33 | 167,58 | 1,05% | 9.670.522,00 |
| 13.05.2026 | 169,78 | 169,78 | 164,75 | 165,84 | -3,19% | 10.817.456,00 |
| 12.05.2026 | 177,58 | 177,58 | 170,58 | 171,31 | -3,48% | 10.174.111,00 |
| 11.05.2026 | 179,91 | 182,50 | 176,31 | 177,49 | -2,38% | 9.286.409,00 |
| 08.05.2026 | 179,68 | 181,87 | 176,88 | 181,82 | -2,43% | 12.337.750,00 |
| 07.05.2026 | 184,60 | 188,58 | 184,00 | 186,34 | 2,84% | 9.882.576,00 |
| 06.05.2026 | 185,52 | 187,10 | 179,58 | 181,19 | -3,10% | 10.250.494,00 |
| 05.05.2026 | 185,55 | 187,39 | 181,10 | 186,99 | 0,81% | 9.671.939,00 |
| 04.05.2026 | 184,24 | 190,31 | 183,97 | 185,48 | 0,90% | 8.403.460,00 |
| 01.05.2026 | 182,19 | 186,04 | 178,75 | 183,82 | 4,13% | 12.308.998,00 |
| 30.04.2026 | 178,21 | 178,69 | 173,00 | 176,53 | -2,59% | 14.245.928,00 |
| 29.04.2026 | 179,20 | 181,78 | 177,35 | 181,22 | -0,06% | 5.839.825,00 |
| 28.04.2026 | 182,43 | 184,42 | 181,32 | 181,32 | 0,63% | 8.661.308,00 |
| 27.04.2026 | 178,15 | 184,29 | 177,51 | 180,18 | 1,13% | 11.776.202,00 |
| 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 |