217,506$
-0,23%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 218,53 | 219,35 | 213,77 | 217,57 | -0,20% | 3.631.610,00 |
| 11.11.2026 | 214,91 | 218,23 | 213,50 | 218,01 | 2,12% | 6.209.706,00 |
| 10.11.2026 | 214,57 | 214,88 | 208,88 | 213,48 | -0,68% | 7.877.569,00 |
| 09.11.2026 | 214,75 | 217,45 | 213,79 | 214,94 | 0,60% | 6.667.125,00 |
| 06.11.2026 | 216,71 | 218,77 | 211,00 | 213,65 | -3,94% | 6.713.460,00 |
| 05.11.2026 | 229,05 | 229,38 | 220,08 | 222,41 | -2,07% | 8.182.892,00 |
| 04.11.2026 | 229,00 | 234,36 | 225,02 | 227,11 | 2,21% | 6.508.568,00 |
| 03.11.2026 | 222,40 | 223,50 | 214,67 | 222,20 | -1,76% | 6.709.910,00 |
| 02.11.2026 | 229,75 | 232,95 | 225,15 | 226,18 | -1,30% | 6.621.853,00 |
| 30.10.2026 | 231,34 | 234,62 | 227,68 | 229,17 | -0,75% | 7.894.797,00 |
| 29.10.2026 | 230,16 | 233,97 | 225,04 | 230,90 | -4,63% | 7.687.472,00 |
| 28.10.2026 | 237,52 | 244,64 | 237,01 | 242,11 | 0,51% | 6.595.724,00 |
| 27.10.2026 | 245,20 | 248,08 | 240,63 | 240,89 | -2,71% | 7.590.365,00 |
| 26.10.2026 | 247,76 | 250,99 | 243,43 | 247,61 | -0,39% | 5.692.123,00 |
| 23.10.2026 | 248,59 | 249,41 | 242,30 | 248,57 | -0,69% | 5.843.515,00 |
| 22.10.2026 | 244,60 | 252,42 | 242,70 | 250,29 | 3,52% | 9.748.941,00 |
| 21.10.2026 | 241,40 | 244,18 | 237,23 | 241,78 | -0,27% | 5.432.763,00 |
| 20.10.2026 | 235,75 | 244,14 | 235,60 | 242,43 | -0,01% | 8.140.327,00 |
| 19.10.2026 | 238,48 | 243,01 | 236,90 | 242,45 | 0,73% | 7.041.194,00 |
| 16.10.2026 | 250,51 | 251,94 | 237,26 | 240,70 | -2,45% | 8.346.876,00 |
| 15.10.2026 | 238,50 | 247,18 | 238,02 | 246,74 | 4,57% | 8.738.741,00 |
| 14.10.2026 | 238,40 | 240,11 | 233,59 | 235,95 | -0,87% | 6.159.579,00 |
| 13.10.2026 | 236,00 | 245,06 | 234,70 | 238,01 | 1,75% | 9.080.932,00 |
| 12.10.2026 | 236,65 | 240,90 | 231,48 | 233,92 | 2,09% | 8.878.863,00 |
| 09.10.2026 | 229,60 | 230,71 | 226,66 | 229,13 | 0,58% | 4.681.533,00 |
| 08.10.2026 | 225,46 | 227,95 | 220,29 | 227,80 | 1,44% | 6.187.507,00 |
| 07.10.2026 | 225,24 | 226,50 | 221,53 | 224,56 | -0,19% | 5.189.355,00 |
| 06.10.2026 | 231,75 | 233,00 | 222,89 | 224,99 | -2,09% | 7.299.300,00 |
| 05.10.2026 | 234,43 | 235,02 | 227,81 | 229,79 | -2,09% | 6.367.892,00 |
| 02.10.2026 | 238,11 | 239,00 | 233,17 | 234,69 | -0,84% | 7.905.433,00 |
| 01.10.2026 | 235,28 | 239,45 | 230,75 | 236,69 | 3,10% | 9.573.639,00 |
| 30.09.2026 | 225,40 | 233,76 | 224,43 | 229,57 | 1,89% | 11.231.175,00 |
| 29.09.2026 | 227,27 | 228,98 | 223,43 | 225,31 | -0,86% | 13.511.275,00 |
| 28.09.2026 | 224,97 | 230,57 | 221,18 | 227,27 | -2,88% | 10.327.499,00 |
| 25.09.2026 | 237,03 | 239,37 | 233,38 | 234,02 | -1,76% | 8.738.242,00 |
| 24.09.2026 | 240,76 | 242,09 | 237,00 | 238,22 | 0,27% | 11.073.957,00 |
| 23.09.2026 | 234,41 | 241,12 | 234,24 | 237,58 | 1,84% | 12.357.594,00 |
| 22.09.2026 | 241,50 | 242,44 | 229,81 | 233,28 | -1,33% | 13.644.146,00 |
| 21.09.2026 | 239,80 | 241,34 | 236,25 | 236,42 | -0,63% | 10.581.926,00 |
| 18.09.2026 | 244,25 | 244,25 | 236,55 | 237,92 | -2,03% | 21.962.385,00 |
| 17.09.2026 | 244,18 | 247,00 | 241,52 | 242,85 | -3,07% | 16.611.316,00 |
| 16.09.2026 | 251,85 | 256,40 | 249,60 | 250,54 | -2,00% | 9.432.373,00 |
| 15.09.2026 | 256,89 | 262,33 | 255,08 | 255,65 | -1,46% | 11.502.819,00 |
| 14.09.2026 | 255,75 | 260,18 | 251,50 | 259,43 | 4,73% | 12.966.104,00 |
| 11.09.2026 | 242,02 | 250,55 | 242,02 | 247,72 | 1,94% | 9.741.017,00 |
| 10.09.2026 | 245,35 | 248,50 | 241,75 | 243,00 | -0,48% | 10.735.743,00 |
| 09.09.2026 | 249,78 | 254,80 | 243,45 | 244,16 | -1,99% | 11.858.964,00 |
| 08.09.2026 | 253,72 | 254,00 | 245,89 | 249,12 | -3,90% | 17.482.726,00 |
| 04.09.2026 | 263,36 | 263,60 | 257,82 | 259,23 | -1,97% | 10.498.288,00 |
| 03.09.2026 | 262,00 | 268,27 | 261,60 | 264,43 | 2,92% | 16.037.830,00 |
| 02.09.2026 | 259,38 | 264,55 | 253,60 | 256,93 | -0,46% | 14.393.707,00 |
| 01.09.2026 | 255,01 | 262,32 | 254,25 | 258,11 | 0,22% | 15.897.531,00 |
| 31.08.2026 | 254,39 | 262,28 | 254,39 | 257,54 | 0,60% | 22.471.492,00 |
| 28.08.2026 | 250,47 | 263,53 | 249,00 | 256,00 | 1,57% | 34.362.722,00 |
| 27.08.2026 | 230,05 | 254,48 | 230,05 | 252,05 | 22,58% | 55.517.471,00 |
| 26.08.2026 | 199,94 | 206,44 | 198,95 | 205,62 | -0,03% | 14.888.872,00 |
| 25.08.2026 | 205,78 | 210,31 | 204,76 | 205,69 | -1,61% | 10.089.513,00 |
| 24.08.2026 | 208,42 | 213,17 | 207,39 | 209,06 | -0,05% | 9.586.822,00 |
| 21.08.2026 | 205,58 | 211,07 | 204,73 | 209,17 | 1,82% | 9.685.429,00 |
| 20.08.2026 | 205,22 | 207,88 | 203,00 | 205,43 | -0,32% | 11.482.298,00 |
| 19.08.2026 | 194,21 | 207,95 | 194,21 | 206,09 | 5,07% | 17.843.612,00 |
| 18.08.2026 | 194,09 | 199,41 | 193,23 | 196,14 | 2,71% | 14.152.940,00 |
| 17.08.2026 | 193,83 | 194,94 | 189,91 | 190,97 | -2,67% | 14.378.800,00 |
| 14.08.2026 | 202,75 | 204,40 | 195,32 | 196,21 | -2,56% | 8.664.790,00 |
| 13.08.2026 | 196,84 | 202,99 | 191,39 | 201,37 | 4,16% | 15.058.682,00 |
| 12.08.2026 | 192,00 | 196,50 | 191,78 | 193,32 | -2,10% | 12.787.896,00 |
| 11.08.2026 | 196,94 | 199,39 | 195,50 | 197,47 | -0,02% | 11.171.642,00 |
| 10.08.2026 | 190,17 | 198,18 | 190,00 | 197,51 | 2,47% | 9.706.611,00 |
| 07.08.2026 | 191,15 | 194,70 | 190,60 | 192,74 | 3,20% | 11.392.789,00 |
| 06.08.2026 | 183,44 | 187,02 | 183,00 | 186,77 | -3,22% | 13.297.636,00 |
| 05.08.2026 | 193,28 | 194,94 | 190,43 | 192,98 | 1,04% | 9.605.450,00 |
| 04.08.2026 | 183,09 | 191,29 | 183,00 | 190,99 | 2,71% | 9.326.930,00 |
| 03.08.2026 | 188,99 | 193,70 | 185,90 | 185,95 | 1,05% | 12.908.027,00 |
| 31.07.2026 | 177,70 | 184,45 | 177,02 | 184,02 | 1,83% | 9.691.524,00 |
| 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 |