260,880$
5,42%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 250,83 | 261,88 | 249,50 | 260,57 | 5,30% | 15.852.440,00 |
| 04.12.2025 | 243,69 | 248,97 | 237,60 | 247,46 | 3,66% | 19.919.659,00 |
| 03.12.2025 | 235,48 | 239,26 | 233,16 | 238,72 | 1,71% | 11.888.123,00 |
| 02.12.2025 | 233,41 | 236,65 | 231,62 | 234,71 | 0,81% | 7.410.828,00 |
| 01.12.2025 | 229,05 | 234,25 | 228,60 | 232,83 | 0,99% | 5.616.857,00 |
| 28.11.2025 | 228,63 | 232,56 | 228,63 | 230,54 | 1,05% | 3.691.505,00 |
| 26.11.2025 | 230,51 | 232,82 | 226,00 | 228,15 | -2,55% | 8.506.615,00 |
| 25.11.2025 | 226,80 | 234,63 | 226,52 | 234,12 | 3,22% | 10.232.974,00 |
| 24.11.2025 | 227,34 | 228,84 | 225,04 | 226,82 | -0,13% | 8.224.359,00 |
| 21.11.2025 | 224,86 | 228,68 | 221,96 | 227,11 | 0,77% | 7.479.250,00 |
| 20.11.2025 | 229,25 | 231,07 | 223,30 | 225,37 | -1,10% | 7.482.831,00 |
| 19.11.2025 | 232,00 | 232,28 | 225,06 | 227,88 | -2,41% | 9.710.689,00 |
| 18.11.2025 | 236,26 | 237,79 | 230,27 | 233,50 | -1,49% | 7.997.356,00 |
| 17.11.2025 | 242,01 | 242,83 | 235,59 | 237,03 | -2,72% | 5.181.632,00 |
| 14.11.2025 | 238,31 | 245,18 | 237,42 | 243,66 | 1,34% | 5.512.886,00 |
| 13.11.2025 | 245,44 | 245,90 | 239,91 | 240,43 | -2,27% | 5.384.896,00 |
| 12.11.2025 | 245,27 | 248,43 | 243,68 | 246,02 | 0,62% | 4.183.245,00 |
| 11.11.2025 | 242,11 | 245,70 | 241,16 | 244,50 | 1,15% | 5.545.580,00 |
| 10.11.2025 | 240,29 | 241,91 | 235,08 | 241,71 | 0,76% | 6.139.349,00 |
| 07.11.2025 | 236,15 | 240,97 | 235,79 | 239,88 | 0,25% | 5.741.472,00 |
| 06.11.2025 | 250,41 | 250,54 | 234,48 | 239,27 | -5,31% | 10.939.621,00 |
| 05.11.2025 | 254,44 | 256,83 | 252,01 | 252,68 | -0,69% | 5.182.536,00 |
| 04.11.2025 | 258,58 | 259,26 | 253,46 | 254,44 | -2,64% | 6.725.562,00 |
| 03.11.2025 | 260,32 | 261,56 | 255,10 | 261,34 | 0,36% | 7.041.986,00 |
| 31.10.2025 | 254,80 | 261,82 | 252,63 | 260,41 | 1,47% | 6.878.316,00 |
| 30.10.2025 | 250,50 | 259,28 | 250,00 | 256,65 | 2,06% | 7.727.393,00 |
| 29.10.2025 | 252,00 | 253,57 | 249,04 | 251,46 | -1,10% | 7.798.112,00 |
| 28.10.2025 | 255,56 | 258,84 | 254,14 | 254,26 | -0,47% | 6.411.369,00 |
| 27.10.2025 | 257,08 | 258,10 | 254,92 | 255,47 | 0,25% | 4.833.252,00 |
| 24.10.2025 | 257,42 | 258,50 | 254,00 | 254,83 | -0,09% | 5.490.805,00 |
| 23.10.2025 | 257,60 | 258,56 | 254,12 | 255,05 | -0,62% | 6.093.542,00 |
| 22.10.2025 | 262,20 | 262,40 | 256,51 | 256,64 | -2,57% | 9.060.222,00 |
| 21.10.2025 | 254,50 | 267,13 | 254,00 | 263,41 | 3,59% | 13.263.057,00 |
| 20.10.2025 | 245,00 | 255,40 | 244,30 | 254,28 | 4,61% | 9.963.869,00 |
| 17.10.2025 | 246,57 | 250,78 | 242,16 | 243,08 | -1,19% | 10.851.168,00 |
| 16.10.2025 | 253,19 | 256,74 | 242,67 | 246,00 | 3,98% | 24.780.662,00 |
| 15.10.2025 | 240,87 | 241,32 | 235,90 | 236,58 | -1,33% | 7.736.814,00 |
| 14.10.2025 | 248,11 | 248,28 | 239,55 | 239,77 | -3,61% | 9.070.812,00 |
| 13.10.2025 | 242,84 | 249,35 | 242,37 | 248,75 | 2,93% | 7.838.953,00 |
| 10.10.2025 | 246,52 | 249,05 | 240,72 | 241,68 | -1,49% | 7.988.316,00 |
| 09.10.2025 | 239,27 | 245,96 | 237,15 | 245,33 | 2,04% | 7.858.471,00 |
| 08.10.2025 | 239,72 | 241,32 | 235,65 | 240,43 | 0,29% | 7.090.813,00 |
| 07.10.2025 | 246,30 | 247,36 | 237,55 | 239,74 | -2,46% | 8.318.219,00 |
| 06.10.2025 | 239,91 | 250,47 | 235,41 | 245,78 | 2,25% | 13.792.403,00 |
| 03.10.2025 | 239,59 | 242,81 | 237,31 | 240,38 | 0,63% | 546.767,00 |
| 02.10.2025 | 235,43 | 239,40 | 233,60 | 238,88 | 1,35% | 7.665.568,00 |
| 01.10.2025 | 236,78 | 242,47 | 233,51 | 235,69 | -0,55% | 9.994.220,00 |
| 30.09.2025 | 245,10 | 245,21 | 235,81 | 237,00 | -3,30% | 10.762.025,00 |
| 29.09.2025 | 244,72 | 245,82 | 242,87 | 245,10 | 0,69% | 6.326.049,00 |
| 26.09.2025 | 240,69 | 244,53 | 240,35 | 243,43 | 1,03% | 4.974.641,00 |
| 25.09.2025 | 244,50 | 244,66 | 239,49 | 240,95 | -2,01% | 8.088.833,00 |
| 24.09.2025 | 245,66 | 248,84 | 243,01 | 245,89 | 0,54% | 6.612.052,00 |
| 23.09.2025 | 249,85 | 251,36 | 244,13 | 244,56 | -2,05% | 7.650.039,00 |
| 22.09.2025 | 245,60 | 250,48 | 243,16 | 249,69 | 1,05% | 7.464.058,00 |
| 19.09.2025 | 246,02 | 247,20 | 243,35 | 247,09 | 1,15% | 11.813.947,00 |
| 18.09.2025 | 244,16 | 247,29 | 242,95 | 244,28 | 0,85% | 9.192.370,00 |
| 17.09.2025 | 239,80 | 243,00 | 239,38 | 242,21 | 1,21% | 10.036.450,00 |
| 16.09.2025 | 242,52 | 242,68 | 237,24 | 239,31 | -1,32% | 8.722.197,00 |
| 15.09.2025 | 243,25 | 244,71 | 240,84 | 242,52 | -0,10% | 7.244.575,00 |
| 12.09.2025 | 246,10 | 247,59 | 241,25 | 242,76 | -1,43% | 8.386.354,00 |
| 11.09.2025 | 243,70 | 247,17 | 243,50 | 246,28 | 1,53% | 6.944.891,00 |
| 10.09.2025 | 252,75 | 253,99 | 241,73 | 242,57 | -3,76% | 11.363.641,00 |
| 09.09.2025 | 251,32 | 255,34 | 251,21 | 252,06 | -0,08% | 10.901.937,00 |
| 08.09.2025 | 250,80 | 252,94 | 247,30 | 252,27 | 0,60% | 12.602.238,00 |
| 05.09.2025 | 244,83 | 251,13 | 244,36 | 250,76 | 2,77% | 13.029.436,00 |
| 04.09.2025 | 240,06 | 245,22 | 234,62 | 244,01 | -4,85% | 30.532.527,00 |
| 03.09.2025 | 255,13 | 258,00 | 250,55 | 256,45 | 1,42% | 15.370.878,00 |
| 02.09.2025 | 254,48 | 254,99 | 248,75 | 252,86 | -1,32% | 9.208.630,00 |
| 29.08.2025 | 255,40 | 257,64 | 252,87 | 256,25 | 0,68% | 7.363.207,00 |
| 28.08.2025 | 252,44 | 255,65 | 250,29 | 254,53 | 1,75% | 8.358.358,00 |
| 27.08.2025 | 245,75 | 250,37 | 245,61 | 250,16 | 2,63% | 6.203.808,00 |
| 26.08.2025 | 246,70 | 248,83 | 242,85 | 243,74 | -1,67% | 8.770.345,00 |
| 25.08.2025 | 249,23 | 249,37 | 246,79 | 247,87 | -0,17% | 4.689.596,00 |
| 22.08.2025 | 245,78 | 249,53 | 244,11 | 248,29 | 1,00% | 6.694.286,00 |
| 21.08.2025 | 245,05 | 246,29 | 240,02 | 245,83 | -0,25% | 5.563.740,00 |
| 20.08.2025 | 245,59 | 247,57 | 244,45 | 246,45 | 0,18% | 8.125.932,00 |
| 19.08.2025 | 245,12 | 248,50 | 243,45 | 246,00 | 0,83% | 8.590.575,00 |
| 18.08.2025 | 239,77 | 244,52 | 239,49 | 243,97 | 0,63% | 8.766.652,00 |
| 15.08.2025 | 236,15 | 244,50 | 234,63 | 242,44 | 3,89% | 12.942.819,00 |
| 14.08.2025 | 237,00 | 237,00 | 232,87 | 233,37 | -1,54% | 7.513.782,00 |
| 13.08.2025 | 232,90 | 237,35 | 229,61 | 237,03 | 2,32% | 10.152.771,00 |
| 12.08.2025 | 233,00 | 233,67 | 226,48 | 231,66 | -0,44% | 12.820.277,00 |
| 11.08.2025 | 238,92 | 241,87 | 231,57 | 232,68 | -3,26% | 10.590.099,00 |
| 08.08.2025 | 241,29 | 242,95 | 237,83 | 240,51 | -0,15% | 8.812.027,00 |
| 07.08.2025 | 251,49 | 253,01 | 236,97 | 240,88 | -3,33% | 9.948.626,00 |
| 06.08.2025 | 248,87 | 250,26 | 247,02 | 249,17 | 0,68% | 5.814.798,00 |
| 05.08.2025 | 253,08 | 253,29 | 247,01 | 247,49 | -1,91% | 6.730.708,00 |
| 04.08.2025 | 251,50 | 253,50 | 250,64 | 252,32 | 0,63% | 4.360.475,00 |
| 01.08.2025 | 254,99 | 255,99 | 250,13 | 250,74 | -2,94% | 7.646.866,00 |
| 31.07.2025 | 265,04 | 265,04 | 257,86 | 258,33 | -2,45% | 7.156.149,00 |
| 30.07.2025 | 266,86 | 267,77 | 263,33 | 264,81 | -0,96% | 3.852.930,00 |
| 29.07.2025 | 271,60 | 274,00 | 267,31 | 267,39 | -1,06% | 5.079.982,00 |
| 28.07.2025 | 269,50 | 270,34 | 266,59 | 270,25 | 0,42% | 4.513.347,00 |
| 25.07.2025 | 268,01 | 271,10 | 267,01 | 269,11 | 0,53% | 4.015.439,00 |
| 24.07.2025 | 267,98 | 269,30 | 265,64 | 267,70 | 0,18% | 5.865.605,00 |
| 23.07.2025 | 263,92 | 268,48 | 262,50 | 267,22 | 1,38% | 5.579.368,00 |
| 22.07.2025 | 263,00 | 265,89 | 262,00 | 263,59 | 0,50% | 4.986.123,00 |
| 21.07.2025 | 263,62 | 264,31 | 261,64 | 262,28 | -0,04% | 6.668.223,00 |
| 18.07.2025 | 260,30 | 262,98 | 259,12 | 262,38 | 0,96% | 6.381.212,00 |
| 17.07.2025 | 257,99 | 260,20 | 256,66 | 259,88 | 0,75% | 5.810.127,00 |