270,349$
-0,58%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 272,49 | 273,15 | 268,73 | 270,37 | -0,57% | 4.890.013,00 |
| 18.04.2024 | 276,32 | 276,33 | 269,75 | 271,92 | -1,59% | 5.918.155,00 |
| 17.04.2024 | 277,74 | 278,97 | 274,84 | 276,32 | -0,39% | 4.199.384,00 |
| 16.04.2024 | 274,78 | 280,56 | 272,44 | 277,41 | 1,65% | 7.624.347,00 |
| 15.04.2024 | 282,94 | 286,48 | 271,66 | 272,90 | -7,28% | 18.365.087,00 |
| 12.04.2024 | 296,87 | 297,85 | 293,50 | 294,32 | -1,61% | 3.819.966,00 |
| 11.04.2024 | 299,47 | 301,09 | 296,41 | 299,15 | -0,16% | 3.468.596,00 |
| 10.04.2024 | 298,45 | 300,92 | 298,15 | 299,62 | -0,91% | 3.036.384,00 |
| 09.04.2024 | 303,32 | 305,60 | 299,25 | 302,37 | 0,21% | 2.998.100,00 |
| 08.04.2024 | 301,10 | 303,50 | 299,52 | 301,73 | -0,06% | 3.142.901,00 |
| 05.04.2024 | 293,54 | 303,42 | 293,30 | 301,91 | 2,64% | 4.918.179,00 |
| 04.04.2024 | 308,26 | 311,30 | 292,10 | 294,14 | -3,48% | 8.351.020,00 |
| 03.04.2024 | 303,99 | 307,16 | 303,10 | 304,74 | 0,24% | 3.047.382,00 |
| 02.04.2024 | 297,50 | 304,46 | 294,89 | 304,00 | 0,58% | 4.746.113,00 |
| 01.04.2024 | 301,69 | 303,51 | 299,99 | 302,26 | 0,36% | 2.918.140,00 |
| 28.03.2024 | 300,00 | 302,80 | 299,64 | 301,18 | -0,07% | 4.892.275,00 |
| 27.03.2024 | 307,44 | 309,30 | 298,63 | 301,38 | -1,46% | 3.859.858,00 |
| 26.03.2024 | 307,48 | 307,98 | 304,89 | 305,83 | -0,08% | 3.893.853,00 |
| 25.03.2024 | 303,70 | 307,71 | 302,54 | 306,06 | -0,56% | 4.141.223,00 |
| 22.03.2024 | 309,32 | 310,23 | 306,65 | 307,77 | -0,20% | 3.779.208,00 |
| 21.03.2024 | 307,94 | 311,80 | 306,35 | 308,39 | 0,75% | 6.083.853,00 |
| 20.03.2024 | 301,97 | 307,02 | 300,69 | 306,08 | 1,54% | 4.946.571,00 |
| 19.03.2024 | 298,18 | 301,77 | 296,62 | 301,45 | 0,31% | 3.329.873,00 |
| 18.03.2024 | 299,62 | 300,97 | 296,02 | 300,51 | 2,10% | 5.240.467,00 |
| 15.03.2024 | 298,96 | 300,05 | 293,77 | 294,33 | -2,96% | 11.885.105,00 |
| 14.03.2024 | 305,00 | 309,49 | 302,00 | 303,32 | -0,45% | 4.828.755,00 |
| 13.03.2024 | 305,00 | 307,73 | 303,11 | 304,68 | -0,63% | 5.548.843,00 |
| 12.03.2024 | 306,71 | 309,04 | 303,87 | 306,62 | 0,20% | 4.831.976,00 |
| 11.03.2024 | 302,64 | 307,61 | 300,25 | 306,00 | 0,24% | 4.895.493,00 |
| 08.03.2024 | 302,20 | 308,87 | 302,20 | 305,28 | 0,95% | 4.851.635,00 |
| 07.03.2024 | 306,00 | 306,77 | 301,75 | 302,42 | -0,44% | 6.788.862,00 |
| 06.03.2024 | 304,64 | 305,89 | 302,73 | 303,77 | 1,68% | 8.270.036,00 |
| 05.03.2024 | 311,31 | 312,55 | 296,14 | 298,75 | -5,05% | 9.015.308,00 |
| 04.03.2024 | 314,57 | 317,66 | 313,54 | 314,64 | -0,71% | 9.349.980,00 |
| 01.03.2024 | 307,00 | 318,72 | 306,61 | 316,88 | 2,61% | 9.366.647,00 |
| 29.02.2024 | 300,00 | 310,54 | 294,79 | 308,82 | 3,02% | 21.737.805,00 |
| 28.02.2024 | 299,58 | 300,88 | 296,61 | 299,77 | 0,09% | 12.490.784,00 |
| 27.02.2024 | 301,58 | 301,75 | 296,60 | 299,50 | -0,30% | 6.178.811,00 |
| 26.02.2024 | 295,59 | 303,83 | 295,00 | 300,39 | 2,59% | 8.719.272,00 |
| 23.02.2024 | 298,00 | 298,00 | 291,08 | 292,80 | -0,29% | 4.416.764,00 |
| 22.02.2024 | 292,00 | 294,63 | 291,40 | 293,65 | 3,56% | 5.264.297,00 |
| 21.02.2024 | 280,07 | 283,57 | 278,36 | 283,55 | -0,99% | 3.799.041,00 |
| 20.02.2024 | 289,50 | 290,85 | 284,16 | 286,39 | -1,15% | 4.285.328,00 |
| 16.02.2024 | 292,00 | 292,07 | 287,88 | 289,72 | -0,76% | 4.159.391,00 |
| 15.02.2024 | 291,34 | 292,00 | 288,01 | 291,94 | 0,96% | 3.986.522,00 |
| 14.02.2024 | 285,00 | 289,46 | 284,64 | 289,15 | 2,85% | 3.850.721,00 |
| 13.02.2024 | 280,41 | 283,43 | 276,42 | 281,15 | -2,15% | 4.956.553,00 |
| 12.02.2024 | 290,82 | 291,00 | 287,00 | 287,32 | -1,37% | 3.750.035,00 |
| 09.02.2024 | 293,25 | 295,24 | 291,05 | 291,30 | -0,22% | 4.376.347,00 |
| 08.02.2024 | 289,30 | 293,11 | 288,98 | 291,95 | 1,08% | 4.488.432,00 |
| 07.02.2024 | 287,35 | 289,80 | 285,20 | 288,84 | 1,05% | 3.621.376,00 |
| 06.02.2024 | 287,94 | 288,64 | 281,91 | 285,83 | -0,79% | 4.207.846,00 |
| 05.02.2024 | 286,25 | 289,05 | 281,36 | 288,11 | 0,86% | 5.274.790,00 |
| 02.02.2024 | 285,20 | 288,16 | 283,16 | 285,66 | 0,66% | 3.629.843,00 |
| 01.02.2024 | 282,01 | 285,05 | 281,36 | 283,80 | 0,96% | 3.218.346,00 |
| 31.01.2024 | 284,05 | 285,63 | 280,82 | 281,09 | -2,31% | 4.557.283,00 |
| 30.01.2024 | 287,63 | 289,29 | 286,52 | 287,73 | -0,05% | 4.810.928,00 |
| 29.01.2024 | 281,40 | 288,15 | 281,00 | 287,86 | 2,83% | 5.762.263,00 |
| 26.01.2024 | 279,28 | 283,34 | 278,69 | 279,94 | 0,33% | 4.877.365,00 |
| 25.01.2024 | 278,61 | 279,85 | 276,86 | 279,03 | 0,78% | 4.178.020,00 |
| 24.01.2024 | 279,98 | 280,96 | 276,69 | 276,88 | 0,04% | 7.037.765,00 |
| 23.01.2024 | 280,83 | 281,71 | 275,71 | 276,77 | -1,26% | 6.573.810,00 |
| 22.01.2024 | 283,79 | 285,72 | 280,17 | 280,30 | -0,21% | 6.735.912,00 |
| 19.01.2024 | 276,51 | 282,00 | 275,53 | 280,88 | 2,34% | 7.413.577,00 |
| 18.01.2024 | 273,00 | 275,69 | 272,14 | 274,46 | 1,11% | 4.752.437,00 |
| 17.01.2024 | 268,29 | 271,90 | 264,13 | 271,44 | 0,84% | 4.706.498,00 |
| 16.01.2024 | 269,70 | 271,57 | 267,72 | 269,19 | -1,01% | 5.858.670,00 |
| 12.01.2024 | 271,23 | 275,24 | 271,06 | 271,93 | 0,20% | 4.847.604,00 |
| 11.01.2024 | 268,00 | 272,96 | 265,10 | 271,38 | 2,74% | 9.012.600,00 |
| 10.01.2024 | 263,27 | 266,46 | 262,75 | 264,13 | 1,07% | 5.128.300,00 |
| 09.01.2024 | 259,50 | 263,93 | 258,78 | 261,34 | 0,18% | 4.571.839,00 |
| 08.01.2024 | 252,21 | 261,56 | 251,39 | 260,87 | 3,88% | 6.626.012,00 |
| 05.01.2024 | 251,21 | 253,91 | 250,17 | 251,12 | -0,05% | 3.675.979,00 |
| 04.01.2024 | 251,83 | 252,64 | 249,84 | 251,24 | -0,24% | 4.489.773,00 |
| 03.01.2024 | 253,50 | 254,16 | 251,77 | 251,84 | -1,67% | 5.097.120,00 |
| 02.01.2024 | 260,54 | 260,56 | 253,77 | 256,13 | -2,66% | 4.741.418,00 |
| 29.12.2023 | 265,01 | 265,65 | 262,66 | 263,14 | -0,92% | 3.706.552,00 |
| 28.12.2023 | 266,50 | 266,92 | 265,30 | 265,58 | -0,43% | 2.958.714,00 |
| 27.12.2023 | 265,94 | 267,01 | 265,40 | 266,72 | 0,19% | 3.386.951,00 |
| 26.12.2023 | 265,53 | 266,53 | 264,62 | 266,22 | -0,05% | 3.219.024,00 |
| 22.12.2023 | 267,26 | 268,15 | 265,30 | 266,34 | -0,34% | 3.110.591,00 |
| 21.12.2023 | 264,75 | 268,36 | 264,24 | 267,25 | 2,69% | 5.160.697,00 |
| 20.12.2023 | 261,66 | 264,92 | 260,08 | 260,25 | -1,55% | 4.510.533,00 |
| 19.12.2023 | 265,47 | 266,58 | 263,74 | 264,34 | 0,28% | 4.665.500,00 |
| 18.12.2023 | 259,82 | 265,59 | 259,68 | 263,59 | 0,76% | 7.498.521,00 |
| 15.12.2023 | 255,01 | 262,31 | 254,51 | 261,60 | 1,71% | 13.739.532,00 |
| 14.12.2023 | 256,50 | 258,77 | 253,22 | 257,21 | -0,04% | 6.613.211,00 |
| 13.12.2023 | 257,51 | 259,12 | 255,16 | 257,32 | 0,34% | 6.567.630,00 |
| 12.12.2023 | 251,80 | 256,58 | 251,02 | 256,45 | 1,73% | 5.827.551,00 |
| 11.12.2023 | 250,00 | 253,52 | 249,71 | 252,10 | 0,51% | 4.765.980,00 |
| 08.12.2023 | 248,55 | 252,09 | 248,00 | 250,81 | 0,79% | 4.605.805,00 |
| 07.12.2023 | 248,75 | 250,73 | 246,89 | 248,85 | -0,11% | 6.568.249,00 |
| 06.12.2023 | 251,52 | 253,98 | 248,85 | 249,13 | -0,75% | 5.374.769,00 |
| 05.12.2023 | 249,99 | 251,67 | 248,64 | 251,02 | 0,14% | 5.771.514,00 |
| 04.12.2023 | 252,80 | 255,12 | 249,85 | 250,66 | -3,59% | 11.429.249,00 |
| 01.12.2023 | 250,00 | 263,43 | 249,70 | 260,00 | 3,22% | 14.538.232,00 |
| 30.11.2023 | 249,05 | 252,50 | 243,65 | 251,90 | 9,36% | 24.425.715,00 |
| 29.11.2023 | 228,61 | 231,50 | 227,26 | 230,35 | 2,41% | 12.327.442,00 |
| 28.11.2023 | 223,61 | 225,53 | 222,23 | 224,92 | 0,06% | 5.535.336,00 |
| 27.11.2023 | 225,50 | 226,22 | 224,25 | 224,79 | 0,18% | 4.885.506,00 |