319,859$
-1,44%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 323,27 | 323,45 | 318,34 | 319,93 | -1,42% | - |
| 19.02.2025 | 329,74 | 329,74 | 322,87 | 324,53 | -1,35% | 5.012.019,00 |
| 18.02.2025 | 328,59 | 329,16 | 323,00 | 328,96 | 0,00% | 5.262.109,00 |
| 17.02.2025 | 327,87 | 329,01 | 327,81 | 328,95 | 0,74% | - |
| 14.02.2025 | 328,03 | 328,50 | 322,62 | 326,54 | -1,00% | 5.879.716,00 |
| 13.02.2025 | 326,20 | 330,35 | 323,22 | 329,85 | 1,14% | 4.312.066,00 |
| 12.02.2025 | 319,31 | 327,00 | 316,97 | 326,12 | 0,53% | 5.643.373,00 |
| 11.02.2025 | 324,50 | 326,44 | 321,26 | 324,40 | -0,86% | 5.455.939,00 |
| 10.02.2025 | 327,92 | 331,75 | 326,65 | 327,20 | 0,42% | 5.981.915,00 |
| 07.02.2025 | 332,00 | 333,82 | 323,72 | 325,83 | -1,51% | 7.626.090,00 |
| 06.02.2025 | 337,48 | 337,48 | 329,10 | 330,81 | -4,92% | 13.240.635,00 |
| 05.02.2025 | 345,50 | 348,04 | 338,87 | 347,93 | 1,10% | 4.521.009,00 |
| 04.02.2025 | 345,62 | 346,93 | 338,67 | 344,14 | 1,44% | 4.965.602,00 |
| 03.02.2025 | 335,97 | 341,46 | 331,26 | 339,24 | -0,72% | 4.549.415,00 |
| 31.01.2025 | 348,00 | 349,50 | 340,10 | 341,70 | -0,54% | 5.781.541,00 |
| 30.01.2025 | 340,90 | 348,00 | 340,00 | 343,57 | -2,95% | 7.591.129,00 |
| 29.01.2025 | 358,75 | 360,18 | 351,50 | 354,00 | -1,65% | 6.266.724,00 |
| 28.01.2025 | 355,00 | 367,09 | 350,45 | 359,95 | 3,70% | 12.099.293,00 |
| 27.01.2025 | 332,19 | 353,15 | 330,50 | 347,10 | 3,96% | 15.661.109,00 |
| 24.01.2025 | 336,30 | 338,65 | 331,79 | 333,88 | -0,23% | 3.299.074,00 |
| 23.01.2025 | 332,33 | 335,46 | 329,60 | 334,66 | 0,61% | 4.355.877,00 |
| 22.01.2025 | 331,50 | 335,23 | 327,28 | 332,62 | 1,77% | 7.259.285,00 |
| 21.01.2025 | 329,52 | 329,52 | 322,45 | 326,84 | 0,70% | 6.397.166,00 |
| 17.01.2025 | 328,72 | 329,57 | 323,07 | 324,56 | 1,43% | 6.303.558,00 |
| 16.01.2025 | 322,22 | 327,72 | 319,55 | 320,00 | -0,36% | 5.051.487,00 |
| 15.01.2025 | 330,52 | 331,53 | 320,78 | 321,16 | -0,74% | 6.042.674,00 |
| 14.01.2025 | 325,23 | 329,94 | 321,50 | 323,54 | 1,40% | 5.935.221,00 |
| 13.01.2025 | 314,60 | 320,55 | 313,80 | 319,07 | 0,38% | 4.583.023,00 |
| 10.01.2025 | 322,77 | 322,77 | 316,02 | 317,85 | -2,77% | 6.539.973,00 |
| 08.01.2025 | 327,74 | 328,80 | 323,11 | 326,90 | 0,61% | 3.788.206,00 |
| 07.01.2025 | 330,50 | 331,50 | 322,91 | 324,93 | -1,69% | 4.643.133,00 |
| 06.01.2025 | 334,02 | 336,60 | 327,28 | 330,53 | -0,71% | 5.785.333,00 |
| 03.01.2025 | 332,10 | 333,44 | 329,27 | 332,90 | 0,68% | 4.102.503,00 |
| 02.01.2025 | 336,31 | 338,92 | 327,81 | 330,66 | -1,10% | 4.807.138,00 |
| 31.12.2024 | 336,27 | 337,15 | 332,41 | 334,33 | -0,42% | 3.026.017,00 |
| 30.12.2024 | 333,47 | 338,11 | 331,61 | 335,74 | -0,80% | 3.411.528,00 |
| 27.12.2024 | 340,35 | 342,27 | 335,27 | 338,45 | -0,96% | 3.220.402,00 |
| 26.12.2024 | 344,88 | 344,88 | 341,03 | 341,72 | -0,79% | 3.484.545,00 |
| 24.12.2024 | 343,00 | 344,95 | 340,83 | 344,43 | 0,45% | 1.810.961,00 |
| 23.12.2024 | 342,25 | 343,85 | 336,68 | 342,90 | -0,22% | 5.330.267,00 |
| 20.12.2024 | 332,74 | 346,45 | 331,14 | 343,65 | 2,21% | 14.932.307,00 |
| 19.12.2024 | 341,70 | 343,53 | 335,43 | 336,23 | -0,30% | 7.423.351,00 |
| 18.12.2024 | 354,00 | 354,77 | 335,24 | 337,23 | -3,91% | 8.400.030,00 |
| 17.12.2024 | 356,90 | 357,23 | 349,11 | 350,97 | -1,75% | 6.910.983,00 |
| 16.12.2024 | 350,56 | 358,07 | 350,56 | 357,23 | 0,82% | 5.482.323,00 |
| 13.12.2024 | 364,00 | 364,80 | 352,50 | 354,31 | -1,04% | 5.538.020,00 |
| 12.12.2024 | 355,00 | 360,00 | 352,92 | 358,03 | 0,90% | 5.422.002,00 |
| 11.12.2024 | 353,49 | 360,20 | 351,88 | 354,85 | 1,73% | 7.546.604,00 |
| 10.12.2024 | 351,35 | 355,49 | 347,43 | 348,82 | -0,78% | 6.032.962,00 |
| 09.12.2024 | 361,50 | 361,70 | 350,79 | 351,57 | -2,88% | 6.475.001,00 |
| 06.12.2024 | 364,99 | 367,15 | 361,09 | 361,99 | 0,17% | 5.738.864,00 |
| 05.12.2024 | 360,78 | 365,45 | 356,67 | 361,38 | -1,76% | 10.942.124,00 |
| 04.12.2024 | 366,81 | 369,00 | 356,65 | 367,87 | 10,99% | 24.733.140,00 |
| 03.12.2024 | 327,40 | 332,80 | 323,65 | 331,43 | 0,13% | 12.632.360,00 |
| 02.12.2024 | 332,00 | 334,50 | 330,11 | 331,01 | 0,31% | 6.063.387,00 |
| 29.11.2024 | 329,67 | 331,99 | 327,25 | 329,99 | -0,01% | 3.517.586,00 |
| 27.11.2024 | 336,46 | 337,38 | 328,88 | 330,01 | -3,84% | 7.471.475,00 |
| 26.11.2024 | 341,25 | 343,81 | 339,14 | 343,18 | 1,20% | 4.492.772,00 |
| 25.11.2024 | 345,00 | 347,85 | 338,29 | 339,11 | -0,85% | 7.117.192,00 |
| 22.11.2024 | 338,95 | 342,81 | 335,78 | 342,02 | 1,86% | 5.649.365,00 |
| 21.11.2024 | 331,36 | 342,94 | 328,60 | 335,78 | 3,09% | 8.364.165,00 |
| 20.11.2024 | 325,43 | 327,26 | 322,01 | 325,70 | 0,70% | 3.763.500,00 |
| 19.11.2024 | 318,57 | 324,70 | 316,00 | 323,43 | 0,37% | 5.469.892,00 |
| 18.11.2024 | 326,35 | 327,00 | 320,20 | 322,25 | -0,93% | 4.251.074,00 |
| 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 |