274,850$
2,89%
Echtzeit-Aktienkurs Salesforce
Bid:
Ask:
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 269,97 | 274,90 | 268,21 | 274,51 | 2,76% | 7.507.040,00 |
| 05.06.2025 | 263,71 | 268,75 | 263,64 | 267,14 | 1,51% | 8.627.991,00 |
| 04.06.2025 | 264,13 | 265,50 | 261,62 | 263,17 | -0,49% | 7.359.696,00 |
| 03.06.2025 | 262,19 | 264,75 | 261,36 | 264,47 | 1,09% | 7.686.625,00 |
| 02.06.2025 | 263,11 | 263,79 | 259,14 | 261,62 | -1,41% | 9.193.841,00 |
| 30.05.2025 | 268,08 | 269,74 | 260,70 | 265,37 | -0,58% | 12.388.512,00 |
| 29.05.2025 | 263,59 | 267,79 | 254,50 | 266,92 | -3,30% | 27.897.885,00 |
| 28.05.2025 | 277,71 | 278,81 | 273,58 | 276,03 | -0,42% | 11.014.096,00 |
| 27.05.2025 | 273,17 | 278,58 | 270,29 | 277,19 | 1,49% | 10.643.328,00 |
| 23.05.2025 | 279,00 | 280,74 | 271,65 | 273,13 | -3,63% | 8.887.815,00 |
| 22.05.2025 | 282,42 | 286,35 | 281,03 | 283,42 | 0,40% | 6.629.163,00 |
| 21.05.2025 | 284,16 | 287,63 | 281,11 | 282,28 | -2,01% | 5.671.721,00 |
| 20.05.2025 | 288,09 | 288,44 | 285,21 | 288,06 | 0,15% | 4.021.243,00 |
| 19.05.2025 | 288,10 | 289,90 | 286,91 | 287,63 | -1,21% | 5.743.275,00 |
| 16.05.2025 | 291,09 | 292,17 | 289,72 | 291,15 | 0,13% | 3.845.977,00 |
| 15.05.2025 | 289,57 | 291,97 | 287,95 | 290,76 | 0,01% | 4.615.310,00 |
| 14.05.2025 | 293,50 | 296,05 | 289,26 | 290,74 | 0,54% | 7.918.252,00 |
| 13.05.2025 | 290,91 | 292,74 | 288,93 | 289,17 | 0,12% | 6.276.880,00 |
| 12.05.2025 | 284,75 | 288,97 | 283,23 | 288,82 | 4,87% | 5.916.503,00 |
| 09.05.2025 | 281,62 | 282,48 | 273,88 | 275,42 | -1,54% | 4.324.188,00 |
| 08.05.2025 | 279,21 | 283,05 | 278,38 | 279,74 | 0,54% | 4.652.561,00 |
| 07.05.2025 | 273,71 | 278,79 | 273,71 | 278,23 | 1,78% | 4.234.461,00 |
| 06.05.2025 | 269,82 | 274,80 | 268,54 | 273,36 | 0,27% | 4.643.114,00 |
| 05.05.2025 | 273,58 | 276,17 | 272,31 | 272,63 | -0,89% | 4.067.420,00 |
| 02.05.2025 | 274,46 | 276,32 | 272,25 | 275,08 | 2,13% | 4.323.760,00 |
| 01.05.2025 | 273,52 | 274,60 | 269,00 | 269,33 | 0,23% | 5.166.353,00 |
| 30.04.2025 | 265,34 | 268,87 | 263,00 | 268,71 | 0,35% | 4.581.206,00 |
| 29.04.2025 | 265,22 | 268,58 | 265,17 | 267,76 | 0,80% | 3.129.114,00 |
| 28.04.2025 | 268,14 | 269,50 | 263,33 | 265,64 | -0,83% | 4.967.284,00 |
| 25.04.2025 | 264,72 | 269,03 | 264,20 | 267,85 | 1,19% | 5.651.651,00 |
| 24.04.2025 | 258,20 | 264,98 | 257,00 | 264,70 | 5,68% | 7.351.908,00 |
| 23.04.2025 | 251,47 | 257,79 | 249,50 | 250,48 | 2,91% | 5.743.771,00 |
| 22.04.2025 | 239,05 | 244,22 | 235,60 | 243,39 | 3,02% | 7.086.532,00 |
| 21.04.2025 | 240,44 | 242,48 | 232,77 | 236,26 | -4,45% | 8.790.032,00 |
| 17.04.2025 | 249,77 | 251,56 | 246,80 | 247,26 | -1,03% | 5.566.857,00 |
| 16.04.2025 | 251,67 | 256,61 | 246,69 | 249,84 | -2,00% | 7.068.288,00 |
| 15.04.2025 | 254,25 | 256,72 | 253,80 | 254,93 | 0,15% | 5.216.292,00 |
| 14.04.2025 | 258,46 | 260,00 | 253,14 | 254,55 | -0,18% | 5.788.172,00 |
| 11.04.2025 | 254,27 | 256,41 | 247,68 | 255,00 | -0,05% | 6.089.003,00 |
| 10.04.2025 | 259,58 | 261,24 | 248,13 | 255,12 | -3,79% | 9.296.248,00 |
| 09.04.2025 | 241,85 | 268,17 | 240,90 | 265,17 | 8,68% | 12.429.755,00 |
| 08.04.2025 | 253,95 | 257,39 | 240,27 | 243,99 | -0,09% | 9.320.616,00 |
| 07.04.2025 | 230,71 | 252,95 | 230,00 | 244,21 | 1,43% | 11.939.111,00 |
| 04.04.2025 | 247,70 | 250,29 | 239,53 | 240,76 | -5,67% | 9.704.996,00 |
| 03.04.2025 | 260,14 | 262,57 | 254,45 | 255,23 | -6,01% | 8.069.567,00 |
| 02.04.2025 | 266,03 | 273,63 | 265,75 | 271,54 | 0,50% | 5.277.614,00 |
| 01.04.2025 | 268,44 | 270,82 | 265,82 | 270,20 | 0,69% | 4.511.487,00 |
| 31.03.2025 | 264,27 | 268,45 | 259,19 | 268,36 | -0,60% | 7.577.704,00 |
| 28.03.2025 | 276,71 | 277,20 | 269,19 | 269,97 | -2,82% | 4.973.419,00 |
| 27.03.2025 | 280,50 | 280,90 | 276,01 | 277,81 | -1,13% | 3.742.105,00 |
| 26.03.2025 | 288,32 | 289,04 | 279,58 | 280,99 | -2,64% | 5.053.864,00 |
| 25.03.2025 | 285,61 | 290,45 | 285,61 | 288,61 | 0,93% | 4.290.477,00 |
| 24.03.2025 | 283,74 | 286,76 | 283,22 | 285,96 | 1,90% | 6.760.579,00 |
| 21.03.2025 | 276,21 | 281,85 | 274,05 | 280,62 | 0,57% | 9.804.132,00 |
| 20.03.2025 | 277,20 | 282,88 | 277,06 | 279,03 | -0,13% | 4.804.037,00 |
| 19.03.2025 | 277,50 | 282,22 | 277,29 | 279,39 | 0,24% | 5.094.078,00 |
| 18.03.2025 | 279,63 | 280,50 | 275,94 | 278,73 | -0,72% | 5.587.381,00 |
| 17.03.2025 | 277,38 | 282,73 | 276,08 | 280,75 | 0,48% | 4.464.108,00 |
| 14.03.2025 | 275,00 | 279,89 | 272,68 | 279,40 | 2,82% | 6.976.916,00 |
| 13.03.2025 | 282,55 | 282,55 | 269,75 | 271,74 | -4,51% | 9.475.143,00 |
| 12.03.2025 | 281,75 | 285,93 | 279,09 | 284,58 | 2,72% | 6.874.021,00 |
| 11.03.2025 | 273,10 | 280,45 | 272,00 | 277,05 | 1,52% | 7.960.648,00 |
| 10.03.2025 | 277,00 | 278,35 | 270,72 | 272,90 | -3,53% | 9.925.887,00 |
| 07.03.2025 | 283,18 | 288,31 | 275,17 | 282,89 | -1,10% | 8.248.082,00 |
| 06.03.2025 | 286,73 | 298,08 | 284,83 | 286,05 | -2,03% | 9.504.345,00 |
| 05.03.2025 | 287,22 | 292,68 | 285,62 | 291,97 | 1,61% | 6.520.923,00 |
| 04.03.2025 | 290,00 | 291,65 | 282,23 | 287,34 | -1,95% | 8.949.025,00 |
| 03.03.2025 | 300,44 | 303,07 | 291,06 | 293,06 | -1,61% | 6.274.586,00 |
| 28.02.2025 | 295,95 | 301,98 | 292,15 | 297,85 | 1,00% | 10.863.109,00 |
| 27.02.2025 | 295,72 | 304,92 | 292,67 | 294,90 | -4,04% | 16.666.938,00 |
| 26.02.2025 | 312,80 | 313,70 | 306,45 | 307,33 | 0,47% | 11.352.881,00 |
| 25.02.2025 | 306,25 | 308,42 | 300,62 | 305,88 | -0,79% | 7.315.985,00 |
| 24.02.2025 | 311,51 | 312,73 | 303,52 | 308,32 | -0,48% | 6.513.241,00 |
| 21.02.2025 | 318,97 | 318,97 | 306,86 | 309,80 | -2,71% | 7.353.214,00 |
| 20.02.2025 | 322,24 | 324,45 | 318,21 | 318,43 | -1,88% | 6.381.083,00 |
| 19.02.2025 | 329,74 | 329,74 | 322,87 | 324,53 | -1,35% | 4.997.835,00 |
| 18.02.2025 | 328,59 | 329,16 | 323,00 | 328,96 | 0,74% | 5.243.965,00 |
| 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% | 4.300.373,00 |
| 12.02.2025 | 319,31 | 327,00 | 316,97 | 326,12 | 0,53% | 5.565.297,00 |
| 11.02.2025 | 324,50 | 326,44 | 321,26 | 324,40 | -0,86% | 5.448.609,00 |
| 10.02.2025 | 327,92 | 331,75 | 326,65 | 327,20 | 0,42% | 5.975.086,00 |
| 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% | 13.100.171,00 |
| 05.02.2025 | 345,50 | 348,04 | 338,87 | 347,93 | 1,10% | 4.436.416,00 |
| 04.02.2025 | 345,62 | 346,93 | 338,67 | 344,14 | 1,44% | 4.940.384,00 |
| 03.02.2025 | 335,97 | 341,46 | 331,26 | 339,24 | -0,72% | 4.488.258,00 |
| 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% | 7.517.400,00 |
| 29.01.2025 | 358,75 | 360,18 | 351,50 | 354,00 | -1,65% | 6.095.094,00 |
| 28.01.2025 | 355,00 | 367,09 | 350,45 | 359,95 | 3,70% | 12.022.374,00 |
| 27.01.2025 | 332,19 | 353,15 | 330,50 | 347,10 | 3,96% | 15.409.627,00 |
| 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% | 4.341.262,00 |
| 22.01.2025 | 331,50 | 335,23 | 327,28 | 332,62 | 1,77% | 7.117.281,00 |
| 21.01.2025 | 329,52 | 329,52 | 322,45 | 326,84 | 0,70% | 6.288.349,00 |
| 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% | 4.994.313,00 |
| 15.01.2025 | 330,52 | 331,53 | 320,78 | 321,16 | -0,74% | 5.983.793,00 |
| 14.01.2025 | 325,23 | 329,94 | 321,50 | 323,54 | 1,40% | 5.779.775,00 |