244,201$
-1,97%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 249,78 | 254,80 | 243,45 | 244,16 | -1,99% | 11.813.075,00 |
| 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 |
| 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 |