178,683$
-1,12%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 180,99 | 182,51 | 175,90 | 180,71 | -4,07% | 12.189.410,00 |
| 29.07.2026 | 182,01 | 190,18 | 182,01 | 188,38 | 3,79% | 18.139.477,00 |
| 28.07.2026 | 176,91 | 184,54 | 176,91 | 181,50 | 4,55% | 17.204.648,00 |
| 27.07.2026 | 168,00 | 176,95 | 167,14 | 173,60 | 6,07% | 17.317.431,00 |
| 24.07.2026 | 160,38 | 164,45 | 159,55 | 163,66 | 4,29% | 10.899.068,00 |
| 23.07.2026 | 165,05 | 165,88 | 155,15 | 156,93 | -3,72% | 12.774.982,00 |
| 22.07.2026 | 169,47 | 169,57 | 162,21 | 163,00 | -4,15% | 12.194.506,00 |
| 21.07.2026 | 167,06 | 172,43 | 166,93 | 170,06 | -2,15% | 12.831.764,00 |
| 20.07.2026 | 167,86 | 175,39 | 166,50 | 173,79 | 1,77% | 13.426.526,00 |
| 17.07.2026 | 171,50 | 175,43 | 169,75 | 170,77 | -1,11% | 10.191.465,00 |
| 16.07.2026 | 170,84 | 174,54 | 166,88 | 172,68 | 3,40% | 12.057.492,00 |
| 15.07.2026 | 170,52 | 172,80 | 166,56 | 167,00 | -0,33% | 13.328.089,00 |
| 14.07.2026 | 162,49 | 171,35 | 161,47 | 167,56 | -2,14% | 13.507.926,00 |
| 13.07.2026 | 165,92 | 172,76 | 165,92 | 171,22 | 4,84% | 14.020.677,00 |
| 10.07.2026 | 165,60 | 166,30 | 162,42 | 163,32 | 0,50% | 8.321.511,00 |
| 09.07.2026 | 158,33 | 163,80 | 156,48 | 162,50 | -2,45% | 13.858.605,00 |
| 08.07.2026 | 167,37 | 167,53 | 164,78 | 166,58 | -1,73% | 9.792.382,00 |
| 07.07.2026 | 169,22 | 172,38 | 167,68 | 169,52 | 2,34% | 13.057.946,00 |
| 06.07.2026 | 163,99 | 167,72 | 162,37 | 165,65 | -0,28% | 10.595.529,00 |
| 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% | 14.164.644,00 |
| 30.06.2026 | 155,09 | 157,69 | 154,07 | 156,66 | -0,80% | 13.690.515,00 |
| 29.06.2026 | 160,27 | 161,76 | 157,70 | 157,93 | -0,28% | 12.664.074,00 |
| 26.06.2026 | 151,49 | 158,46 | 151,49 | 158,37 | 5,45% | 21.267.939,00 |
| 25.06.2026 | 150,01 | 154,00 | 148,78 | 150,19 | -1,68% | 11.334.729,00 |
| 24.06.2026 | 151,81 | 157,06 | 150,40 | 152,76 | -0,43% | 13.146.831,00 |
| 23.06.2026 | 151,65 | 155,18 | 150,85 | 153,42 | 2,20% | 20.720.688,00 |
| 22.06.2026 | 150,16 | 153,87 | 146,32 | 150,12 | -1,73% | 20.502.834,00 |
| 19.06.2026 | 151,66 | 152,85 | 151,42 | 152,76 | 0,65% | - |
| 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% | 19.986.161,00 |
| 16.06.2026 | 164,05 | 166,30 | 160,50 | 161,71 | -1,73% | 16.385.305,00 |
| 15.06.2026 | 166,03 | 169,95 | 164,17 | 164,55 | -0,81% | 13.541.806,00 |
| 12.06.2026 | 164,74 | 166,54 | 161,40 | 165,89 | -0,34% | 13.589.398,00 |
| 11.06.2026 | 168,27 | 168,98 | 163,31 | 166,45 | -2,62% | 16.666.029,00 |
| 10.06.2026 | 170,61 | 175,53 | 170,03 | 170,92 | -2,53% | 10.820.543,00 |
| 09.06.2026 | 179,50 | 182,46 | 171,56 | 175,35 | -3,94% | 15.427.785,00 |
| 08.06.2026 | 183,91 | 185,02 | 181,71 | 182,55 | -1,68% | 11.177.766,00 |
| 05.06.2026 | 190,82 | 192,51 | 184,83 | 185,66 | -1,64% | 13.183.928,00 |
| 04.06.2026 | 197,81 | 198,09 | 186,11 | 188,75 | -0,98% | 14.453.550,00 |
| 03.06.2026 | 197,27 | 197,68 | 189,73 | 190,61 | -5,09% | 14.154.391,00 |
| 02.06.2026 | 201,02 | 204,39 | 195,76 | 200,84 | -4,18% | 19.216.627,00 |
| 01.06.2026 | 198,75 | 211,34 | 198,21 | 209,60 | 9,68% | 27.594.795,00 |
| 29.05.2026 | 180,24 | 194,15 | 180,02 | 191,10 | 8,47% | 33.998.871,00 |
| 28.05.2026 | 178,43 | 182,48 | 171,65 | 176,17 | -0,75% | 22.559.427,00 |
| 27.05.2026 | 178,00 | 183,92 | 176,89 | 177,51 | -0,88% | 18.524.937,00 |
| 26.05.2026 | 178,43 | 182,36 | 177,68 | 179,08 | -0,55% | 13.617.242,00 |
| 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% | 10.949.098,00 |
| 20.05.2026 | 176,04 | 180,31 | 173,34 | 180,10 | 0,38% | 13.025.257,00 |
| 19.05.2026 | 185,00 | 187,44 | 178,81 | 179,42 | -0,03% | 17.510.823,00 |
| 18.05.2026 | 172,89 | 180,78 | 171,80 | 179,48 | 3,44% | 13.671.181,00 |
| 15.05.2026 | 169,25 | 175,97 | 169,00 | 173,51 | 3,54% | 13.883.384,00 |
| 14.05.2026 | 166,00 | 169,35 | 164,33 | 167,58 | 1,05% | 9.749.385,00 |
| 13.05.2026 | 169,78 | 169,78 | 164,75 | 165,84 | -3,19% | 11.951.930,00 |
| 12.05.2026 | 177,58 | 177,58 | 170,58 | 171,31 | -3,48% | 10.214.014,00 |
| 11.05.2026 | 179,91 | 182,50 | 176,31 | 177,49 | -2,38% | 11.145.016,00 |
| 08.05.2026 | 179,68 | 181,87 | 176,88 | 181,82 | -2,43% | 15.123.889,00 |
| 07.05.2026 | 184,60 | 188,58 | 184,00 | 186,34 | 2,84% | 13.955.115,00 |
| 06.05.2026 | 185,52 | 187,10 | 179,58 | 181,19 | -3,10% | 11.303.437,00 |
| 05.05.2026 | 185,55 | 187,39 | 181,10 | 186,99 | 0,81% | 9.740.802,00 |
| 04.05.2026 | 184,24 | 190,31 | 183,97 | 185,48 | 0,90% | 8.444.726,00 |
| 01.05.2026 | 182,19 | 186,04 | 178,75 | 183,82 | 4,13% | 12.324.379,00 |
| 30.04.2026 | 178,21 | 178,69 | 173,00 | 176,53 | -2,59% | 14.408.281,00 |
| 29.04.2026 | 179,20 | 181,78 | 177,35 | 181,22 | -0,06% | 6.882.845,00 |
| 28.04.2026 | 182,43 | 184,42 | 181,32 | 181,32 | 0,63% | 8.711.743,00 |
| 27.04.2026 | 178,15 | 184,29 | 177,51 | 180,18 | 1,13% | 11.906.973,00 |
| 24.04.2026 | 175,62 | 178,45 | 174,40 | 178,16 | 2,80% | 10.817.611,00 |
| 23.04.2026 | 177,56 | 178,87 | 170,65 | 173,30 | -8,69% | 22.719.938,00 |
| 22.04.2026 | 188,20 | 191,15 | 187,03 | 189,80 | 1,44% | 14.565.948,00 |
| 21.04.2026 | 186,65 | 193,56 | 184,10 | 187,11 | 0,45% | 12.073.660,00 |
| 20.04.2026 | 182,50 | 189,00 | 182,12 | 186,27 | 2,27% | 14.382.264,00 |
| 17.04.2026 | 185,55 | 187,98 | 181,03 | 182,14 | 0,51% | 17.225.680,00 |
| 16.04.2026 | 184,00 | 184,55 | 178,57 | 181,22 | 2,04% | 11.866.659,00 |
| 15.04.2026 | 174,22 | 179,62 | 172,88 | 177,60 | 3,67% | 14.340.255,00 |
| 14.04.2026 | 175,21 | 177,50 | 170,50 | 171,31 | -0,87% | 13.123.641,00 |
| 13.04.2026 | 167,05 | 173,40 | 165,77 | 172,82 | 4,76% | 12.390.752,00 |
| 10.04.2026 | 171,20 | 171,26 | 163,52 | 164,96 | -3,45% | 18.109.343,00 |
| 09.04.2026 | 173,17 | 174,29 | 167,12 | 170,85 | -3,13% | 20.855.393,00 |
| 08.04.2026 | 186,50 | 186,77 | 175,78 | 176,37 | -3,60% | 13.472.050,00 |
| 07.04.2026 | 184,95 | 186,58 | 182,02 | 182,96 | -1,12% | 12.344.587,00 |
| 06.04.2026 | 187,50 | 188,14 | 183,60 | 185,03 | -1,15% | 14.390.963,00 |
| 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% | 11.677.678,00 |
| 31.03.2026 | 184,90 | 188,50 | 182,31 | 186,67 | 0,89% | 11.041.377,00 |
| 30.03.2026 | 180,10 | 186,39 | 179,58 | 185,03 | 3,19% | 11.617.715,00 |
| 27.03.2026 | 184,00 | 184,11 | 178,82 | 179,31 | -3,41% | 9.901.975,00 |
| 26.03.2026 | 181,13 | 187,47 | 179,53 | 185,64 | 2,02% | 10.330.721,00 |
| 25.03.2026 | 185,70 | 187,38 | 179,85 | 181,96 | -0,58% | 12.565.193,00 |
| 24.03.2026 | 192,07 | 192,14 | 182,29 | 183,02 | -6,23% | 18.631.394,00 |
| 23.03.2026 | 197,09 | 198,05 | 192,00 | 195,18 | -0,10% | 13.976.236,00 |
| 20.03.2026 | 192,99 | 195,67 | 190,00 | 195,38 | 0,20% | 20.201.081,00 |
| 19.03.2026 | 195,09 | 200,40 | 193,30 | 194,99 | 0,33% | 9.254.295,00 |
| 18.03.2026 | 193,40 | 196,15 | 192,64 | 194,34 | -0,50% | 10.525.102,00 |
| 17.03.2026 | 198,22 | 202,38 | 194,45 | 195,31 | -1,53% | 11.559.323,00 |
| 16.03.2026 | 195,15 | 198,63 | 195,15 | 198,34 | 2,86% | 13.419.635,00 |
| 13.03.2026 | 200,07 | 201,00 | 191,75 | 192,83 | -3,24% | 14.834.719,00 |
| 12.03.2026 | 194,31 | 204,86 | 193,15 | 199,28 | 2,65% | 26.309.733,00 |
| 11.03.2026 | 196,40 | 199,55 | 191,29 | 194,13 | -0,40% | 9.580.005,00 |
| 10.03.2026 | 197,26 | 199,57 | 190,60 | 194,91 | -1,95% | 14.021.247,00 |