195,774$
-1,85%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 196,76 | 201,04 | 191,33 | 199,47 | 4,03% | 15.368,00 |
| 25.02.2026 | 183,00 | 192,60 | 182,26 | 191,75 | 3,41% | 15.368,00 |
| 24.02.2026 | 177,64 | 188,67 | 176,28 | 185,42 | 4,07% | 15.321.046,00 |
| 23.02.2026 | 181,27 | 182,47 | 174,57 | 178,16 | -3,78% | 15.464.309,00 |
| 20.02.2026 | 185,32 | 191,73 | 183,73 | 185,16 | -0,07% | 10.816.216,00 |
| 19.02.2026 | 186,60 | 186,95 | 183,23 | 185,29 | -1,33% | 9.565.134,00 |
| 18.02.2026 | 183,88 | 188,14 | 181,86 | 187,79 | 1,90% | 9.852.893,00 |
| 17.02.2026 | 190,30 | 193,00 | 183,17 | 184,29 | -2,86% | 13.692.933,00 |
| 13.02.2026 | 186,44 | 193,45 | 184,30 | 189,72 | 2,31% | 14.822.879,00 |
| 12.02.2026 | 185,96 | 188,32 | 180,24 | 185,43 | 0,23% | 16.849.111,00 |
| 11.02.2026 | 193,15 | 193,66 | 181,81 | 185,00 | -4,37% | 16.350.186,00 |
| 10.02.2026 | 191,90 | 199,10 | 190,75 | 193,45 | -0,30% | 13.392.989,00 |
| 09.02.2026 | 189,30 | 195,20 | 185,73 | 194,03 | 1,40% | 12.112.033,00 |
| 06.02.2026 | 191,63 | 194,60 | 187,12 | 191,35 | 0,73% | 13.652.621,00 |
| 05.02.2026 | 193,99 | 199,56 | 188,79 | 189,97 | -4,75% | 21.956.303,00 |
| 04.02.2026 | 193,31 | 200,67 | 187,28 | 199,44 | 1,56% | 23.009.974,00 |
| 03.02.2026 | 205,00 | 205,55 | 193,11 | 196,38 | -6,85% | 20.194.180,00 |
| 02.02.2026 | 214,35 | 216,89 | 209,80 | 210,81 | -0,70% | 7.950.855,00 |
| 30.01.2026 | 214,16 | 215,55 | 211,03 | 212,29 | -0,84% | 11.090.431,00 |
| 29.01.2026 | 216,67 | 217,28 | 208,78 | 214,08 | -6,09% | 18.555.570,00 |
| 28.01.2026 | 229,39 | 231,86 | 227,67 | 227,96 | -0,25% | 8.465.904,00 |
| 27.01.2026 | 231,94 | 235,74 | 226,27 | 228,53 | -0,38% | 9.838.362,00 |
| 26.01.2026 | 229,43 | 230,95 | 227,59 | 229,40 | 0,59% | 7.239.632,00 |
| 23.01.2026 | 226,78 | 230,85 | 226,65 | 228,05 | -0,02% | 9.408.048,00 |
| 22.01.2026 | 222,24 | 228,72 | 221,11 | 228,09 | 2,94% | 9.482.971,00 |
| 21.01.2026 | 220,15 | 223,39 | 218,96 | 221,58 | 0,69% | 12.616.556,00 |
| 20.01.2026 | 223,54 | 227,94 | 219,36 | 220,07 | -1,39% | 13.050.762,00 |
| 19.01.2026 | 222,40 | 223,63 | 222,06 | 223,16 | -1,74% | - |
| 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% | 11.489.590,00 |
| 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% | 11.888.005,00 |
| 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 |
| 25.11.2025 | 226,81 | 234,63 | 226,52 | 234,12 | 3,22% | 9.646.574,00 |
| 24.11.2025 | 227,34 | 228,84 | 225,04 | 226,82 | -0,13% | 8.224.359,00 |
| 21.11.2025 | 224,86 | 228,68 | 221,96 | 227,11 | 0,77% | 7.340.145,00 |
| 20.11.2025 | 229,25 | 231,07 | 223,30 | 225,37 | -1,10% | 7.482.831,00 |
| 19.11.2025 | 232,28 | 232,28 | 225,06 | 227,88 | -2,41% | 9.402.347,00 |
| 18.11.2025 | 236,26 | 237,79 | 230,27 | 233,50 | -1,49% | 7.997.359,00 |
| 17.11.2025 | 242,01 | 242,83 | 235,59 | 237,03 | -2,72% | 5.181.632,00 |
| 14.11.2025 | 238,31 | 245,18 | 237,42 | 243,66 | 1,34% | 5.379.896,00 |
| 13.11.2025 | 245,44 | 245,90 | 239,91 | 240,43 | -2,27% | 5.384.896,00 |
| 12.11.2025 | 245,27 | 248,43 | 243,68 | 246,02 | 0,62% | 4.183.245,00 |
| 11.11.2025 | 242,11 | 245,70 | 241,16 | 244,50 | 1,15% | 5.545.580,00 |
| 10.11.2025 | 240,29 | 241,91 | 235,08 | 241,71 | 0,76% | 6.139.349,00 |
| 07.11.2025 | 236,15 | 240,97 | 235,79 | 239,88 | 0,25% | 5.718.041,00 |
| 06.11.2025 | 250,41 | 250,54 | 234,48 | 239,27 | -5,31% | 10.939.621,00 |
| 05.11.2025 | 254,44 | 256,83 | 252,01 | 252,68 | -0,69% | 5.182.536,00 |
| 04.11.2025 | 258,58 | 259,26 | 253,46 | 254,44 | -2,64% | 6.725.562,00 |
| 03.11.2025 | 260,32 | 261,56 | 255,10 | 261,34 | 0,36% | 7.041.986,00 |
| 31.10.2025 | 254,80 | 261,82 | 252,63 | 260,41 | 1,47% | 6.878.316,00 |
| 30.10.2025 | 250,50 | 259,28 | 250,00 | 256,65 | 2,06% | 7.767.832,00 |
| 29.10.2025 | 252,00 | 253,57 | 249,04 | 251,46 | -1,10% | 7.904.176,00 |
| 28.10.2025 | 255,47 | 258,84 | 254,14 | 254,26 | -0,47% | 6.435.589,00 |
| 27.10.2025 | 257,08 | 258,10 | 254,92 | 255,47 | 0,25% | 4.942.412,00 |
| 24.10.2025 | 256,87 | 258,50 | 254,00 | 254,83 | -0,08% | 5.471.867,00 |
| 23.10.2025 | 257,15 | 257,35 | 254,15 | 255,03 | -0,63% | - |
| 22.10.2025 | 262,20 | 262,40 | 256,51 | 256,64 | -2,57% | 9.369.960,00 |
| 21.10.2025 | 254,50 | 267,13 | 254,00 | 263,41 | 3,59% | 13.354.739,00 |
| 20.10.2025 | 245,00 | 255,40 | 244,30 | 254,28 | 4,66% | 9.963.869,00 |
| 17.10.2025 | 246,10 | 250,56 | 242,19 | 242,95 | -1,24% | - |
| 16.10.2025 | 253,19 | 256,74 | 242,67 | 246,00 | 3,98% | 24.780.662,00 |
| 15.10.2025 | 240,87 | 241,32 | 235,90 | 236,58 | -1,33% | 8.389.242,00 |
| 14.10.2025 | 248,11 | 248,28 | 239,55 | 239,77 | -3,61% | 9.123.850,00 |
| 13.10.2025 | 242,89 | 249,35 | 242,37 | 248,75 | 2,93% | 8.276.527,00 |
| 10.10.2025 | 246,52 | 249,05 | 240,72 | 241,68 | -1,49% | 7.988.316,00 |
| 09.10.2025 | 239,27 | 245,96 | 237,15 | 245,33 | 2,04% | 7.929.056,00 |
| 08.10.2025 | 239,74 | 241,32 | 235,65 | 240,43 | 0,29% | 7.120.245,00 |
| 07.10.2025 | 246,48 | 247,36 | 237,55 | 239,74 | -2,46% | 8.387.424,00 |
| 06.10.2025 | 239,33 | 250,47 | 235,41 | 245,78 | 2,25% | 13.922.574,00 |