325,152$
-1,96%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 326,93 | 330,26 | 324,18 | 325,26 | -1,93% | 7.093.003,00 |
| 14.11.2024 | 342,25 | 346,00 | 330,82 | 331,65 | -2,95% | 7.630.619,00 |
| 13.11.2024 | 344,76 | 348,19 | 338,77 | 341,72 | 0,17% | 6.902.936,00 |
| 12.11.2024 | 339,29 | 348,86 | 338,51 | 341,15 | -0,17% | 7.659.675,00 |
| 11.11.2024 | 325,63 | 344,88 | 325,25 | 341,73 | 6,14% | 13.954.199,00 |
| 08.11.2024 | 310,03 | 322,81 | 309,44 | 321,95 | 3,59% | 8.484.970,00 |
| 07.11.2024 | 307,50 | 312,19 | 306,00 | 310,78 | 1,26% | 5.722.636,00 |
| 06.11.2024 | 305,00 | 308,56 | 303,07 | 306,90 | 3,16% | 5.874.885,00 |
| 05.11.2024 | 297,44 | 298,81 | 294,74 | 297,49 | -0,17% | 4.456.064,00 |
| 04.11.2024 | 297,99 | 300,18 | 292,92 | 298,01 | 1,12% | 5.108.329,00 |
| 01.11.2024 | 290,23 | 296,99 | 290,00 | 294,72 | 1,15% | 3.527.502,00 |
| 31.10.2024 | 292,60 | 296,09 | 289,55 | 291,37 | -1,70% | 4.301.838,00 |
| 30.10.2024 | 297,07 | 299,54 | 296,35 | 296,40 | -0,83% | 2.826.545,00 |
| 29.10.2024 | 294,00 | 300,60 | 292,81 | 298,89 | 1,74% | 4.280.743,00 |
| 28.10.2024 | 293,60 | 296,07 | 292,49 | 293,77 | 1,14% | 3.867.816,00 |
| 25.10.2024 | 290,00 | 294,38 | 288,83 | 290,46 | 1,29% | 3.351.560,00 |
| 24.10.2024 | 286,56 | 288,91 | 285,18 | 286,76 | 0,82% | 3.210.656,00 |
| 23.10.2024 | 287,73 | 288,30 | 282,62 | 284,43 | -1,35% | 3.227.071,00 |
| 22.10.2024 | 289,75 | 291,94 | 287,65 | 288,33 | -1,02% | 3.100.125,00 |
| 21.10.2024 | 289,00 | 292,92 | 288,04 | 291,29 | -0,56% | 2.712.571,00 |
| 18.10.2024 | 292,04 | 294,71 | 290,15 | 292,94 | 0,63% | 3.087.902,00 |
| 17.10.2024 | 291,96 | 293,34 | 290,10 | 291,11 | 0,09% | 2.830.025,00 |
| 16.10.2024 | 287,55 | 290,92 | 284,23 | 290,86 | 0,87% | 3.496.969,00 |
| 15.10.2024 | 293,46 | 293,58 | 288,00 | 288,35 | -1,13% | 3.850.782,00 |
| 14.10.2024 | 289,92 | 292,45 | 288,25 | 291,64 | 1,23% | 3.642.540,00 |
| 11.10.2024 | 289,21 | 290,24 | 286,30 | 288,10 | -0,71% | 3.597.035,00 |
| 10.10.2024 | 287,92 | 290,23 | 284,62 | 290,17 | 0,78% | 3.965.512,00 |
| 09.10.2024 | 290,82 | 291,57 | 287,08 | 287,92 | -1,25% | 4.850.952,00 |
| 08.10.2024 | 286,00 | 292,63 | 284,10 | 291,57 | 2,46% | 5.211.209,00 |
| 07.10.2024 | 286,58 | 288,17 | 283,38 | 284,57 | -1,11% | 4.794.652,00 |
| 04.10.2024 | 283,86 | 287,89 | 281,47 | 287,75 | 2,43% | 6.131.284,00 |
| 03.10.2024 | 278,99 | 281,12 | 277,73 | 280,91 | 0,51% | 3.868.447,00 |
| 02.10.2024 | 273,72 | 282,00 | 270,85 | 279,48 | 3,18% | 8.512.272,00 |
| 01.10.2024 | 274,14 | 274,70 | 269,69 | 270,87 | -1,04% | 4.369.918,00 |
| 30.09.2024 | 273,95 | 275,74 | 269,14 | 273,71 | -1,06% | 5.062.226,00 |
| 27.09.2024 | 276,26 | 277,84 | 275,06 | 276,64 | 0,32% | 5.220.075,00 |
| 26.09.2024 | 276,13 | 278,64 | 272,71 | 275,76 | 0,61% | 5.253.376,00 |
| 25.09.2024 | 270,45 | 277,05 | 269,38 | 274,09 | 1,35% | 7.920.044,00 |
| 24.09.2024 | 269,83 | 272,46 | 266,29 | 270,44 | 2,36% | 7.154.459,00 |
| 23.09.2024 | 267,25 | 268,06 | 262,24 | 264,21 | -0,97% | 6.033.986,00 |
| 20.09.2024 | 266,01 | 270,32 | 261,32 | 266,80 | 0,30% | 11.463.169,00 |
| 19.09.2024 | 260,72 | 269,54 | 258,05 | 265,99 | 5,37% | 11.022.830,00 |
| 18.09.2024 | 256,00 | 256,12 | 250,96 | 252,43 | -1,08% | 4.436.734,00 |
| 17.09.2024 | 258,72 | 259,37 | 254,76 | 255,19 | -0,67% | 5.423.388,00 |
| 16.09.2024 | 254,57 | 257,81 | 254,57 | 256,91 | 0,92% | 5.367.024,00 |
| 13.09.2024 | 252,54 | 256,83 | 252,45 | 254,57 | 0,47% | 4.998.901,00 |
| 12.09.2024 | 251,39 | 254,14 | 249,57 | 253,37 | 1,52% | 5.221.397,00 |
| 11.09.2024 | 244,81 | 250,02 | 242,01 | 249,57 | 1,39% | 4.822.215,00 |
| 10.09.2024 | 247,13 | 247,34 | 243,31 | 246,16 | 0,16% | 3.544.808,00 |
| 09.09.2024 | 246,50 | 249,36 | 244,77 | 245,76 | 0,73% | 4.588.809,00 |
| 06.09.2024 | 247,74 | 250,00 | 241,44 | 243,97 | -0,87% | 6.259.431,00 |
| 05.09.2024 | 245,98 | 248,50 | 245,00 | 246,12 | -0,63% | 4.083.624,00 |
| 04.09.2024 | 246,47 | 249,48 | 245,16 | 247,68 | -0,15% | 4.706.546,00 |
| 03.09.2024 | 252,62 | 253,69 | 246,64 | 248,06 | -1,91% | 6.190.352,00 |
| 30.08.2024 | 257,44 | 259,13 | 251,00 | 252,90 | -1,60% | 10.507.704,00 |
| 29.08.2024 | 271,01 | 271,95 | 256,28 | 257,01 | -0,73% | 14.301.691,00 |
| 28.08.2024 | 261,83 | 265,18 | 257,36 | 258,90 | -2,01% | 10.981.901,00 |
| 27.08.2024 | 259,65 | 264,46 | 259,40 | 264,20 | -0,41% | 5.276.384,00 |
| 26.08.2024 | 263,94 | 267,30 | 263,24 | 265,28 | 0,48% | 3.818.271,00 |
| 23.08.2024 | 261,99 | 265,60 | 260,70 | 264,00 | 2,09% | 4.711.326,00 |
| 22.08.2024 | 261,50 | 263,26 | 257,27 | 258,59 | -0,96% | 5.111.442,00 |
| 21.08.2024 | 261,10 | 262,14 | 259,18 | 261,09 | -0,29% | 4.648.204,00 |
| 20.08.2024 | 264,95 | 265,50 | 261,03 | 261,84 | -1,33% | 5.731.309,00 |
| 19.08.2024 | 263,10 | 265,39 | 261,63 | 265,38 | 0,94% | 4.501.262,00 |
| 16.08.2024 | 261,75 | 263,60 | 259,68 | 262,91 | 0,05% | 3.494.863,00 |
| 15.08.2024 | 257,90 | 262,89 | 256,24 | 262,79 | 2,93% | 5.167.930,00 |
| 14.08.2024 | 255,39 | 257,71 | 253,86 | 255,32 | 0,28% | 4.145.248,00 |
| 13.08.2024 | 253,00 | 255,78 | 253,00 | 254,60 | 1,31% | 4.031.818,00 |
| 12.08.2024 | 252,60 | 254,09 | 249,02 | 251,31 | -0,48% | 3.679.904,00 |
| 09.08.2024 | 248,70 | 252,95 | 248,45 | 252,53 | 1,37% | 2.975.285,00 |
| 08.08.2024 | 243,24 | 249,43 | 243,08 | 249,12 | 3,78% | 4.474.252,00 |
| 07.08.2024 | 242,61 | 246,53 | 239,66 | 240,04 | 0,68% | 4.035.549,00 |
| 06.08.2024 | 241,09 | 243,85 | 238,03 | 238,42 | -0,25% | 5.673.889,00 |
| 05.08.2024 | 232,32 | 241,82 | 232,21 | 239,01 | -2,03% | 6.899.342,00 |
| 02.08.2024 | 247,79 | 248,00 | 241,12 | 243,97 | -3,59% | 6.504.544,00 |
| 01.08.2024 | 259,90 | 263,36 | 249,74 | 253,06 | -2,22% | 5.527.395,00 |
| 31.07.2024 | 256,21 | 261,83 | 255,35 | 258,80 | 0,34% | 4.647.690,00 |
| 30.07.2024 | 259,62 | 260,75 | 255,12 | 257,93 | -0,26% | 3.944.295,00 |
| 29.07.2024 | 262,71 | 266,08 | 258,52 | 258,59 | -1,57% | 5.101.425,00 |
| 26.07.2024 | 258,17 | 264,49 | 257,07 | 262,71 | 2,41% | 6.127.323,00 |
| 25.07.2024 | 254,74 | 264,08 | 251,72 | 256,52 | 2,70% | 7.155.846,00 |
| 24.07.2024 | 253,63 | 255,91 | 248,90 | 249,78 | -2,45% | 5.204.088,00 |
| 23.07.2024 | 256,59 | 257,33 | 253,75 | 256,06 | 0,78% | 3.905.543,00 |
| 22.07.2024 | 248,75 | 255,58 | 248,00 | 254,08 | 2,60% | 5.647.588,00 |
| 19.07.2024 | 248,65 | 248,99 | 245,17 | 247,63 | 0,11% | 4.468.875,00 |
| 18.07.2024 | 252,14 | 252,45 | 245,72 | 247,35 | -1,54% | 6.351.643,00 |
| 17.07.2024 | 254,00 | 255,57 | 249,61 | 251,22 | -1,88% | 5.625.254,00 |
| 16.07.2024 | 253,78 | 256,78 | 252,67 | 256,03 | 1,25% | 4.780.386,00 |
| 15.07.2024 | 256,02 | 256,39 | 252,12 | 252,86 | -0,44% | 4.404.270,00 |
| 12.07.2024 | 251,62 | 255,29 | 249,69 | 253,97 | 1,13% | 4.705.492,00 |
| 11.07.2024 | 252,60 | 255,42 | 250,92 | 251,12 | -0,58% | 5.343.727,00 |
| 10.07.2024 | 251,20 | 254,80 | 246,11 | 252,59 | 0,06% | 8.947.679,00 |
| 09.07.2024 | 256,09 | 257,00 | 251,09 | 252,43 | -1,92% | 7.017.109,00 |
| 08.07.2024 | 261,38 | 262,84 | 257,19 | 257,37 | -2,21% | 6.539.287,00 |
| 05.07.2024 | 262,72 | 265,81 | 261,32 | 263,19 | 0,86% | 6.562.111,00 |
| 03.07.2024 | 256,98 | 261,22 | 256,94 | 260,95 | 1,86% | 4.755.729,00 |
| 02.07.2024 | 255,05 | 257,73 | 254,06 | 256,19 | -0,01% | 5.130.593,00 |
| 01.07.2024 | 258,15 | 259,48 | 254,53 | 256,21 | -0,35% | 5.871.685,00 |
| 28.06.2024 | 253,50 | 260,18 | 253,18 | 257,10 | 1,68% | 12.619.303,00 |
| 27.06.2024 | 245,00 | 258,60 | 244,45 | 252,85 | 3,99% | 12.869.018,00 |