182,000$
1,50%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 179,98 | 184,15 | 179,66 | 182,70 | 1,89% | 94.346,00 |
| 27.03.2026 | 184,00 | 184,11 | 178,82 | 179,31 | -3,41% | 9.901.975,00 |
| 26.03.2026 | 181,13 | 187,47 | 179,53 | 185,64 | 2,02% | 10.307.698,00 |
| 25.03.2026 | 185,70 | 187,38 | 179,85 | 181,96 | -0,58% | 12.073.314,00 |
| 24.03.2026 | 192,07 | 192,14 | 182,29 | 183,02 | -6,23% | 17.975.645,00 |
| 23.03.2026 | 197,09 | 198,05 | 192,00 | 195,18 | -0,10% | 13.871.147,00 |
| 20.03.2026 | 192,99 | 195,67 | 190,00 | 195,38 | 0,20% | 20.201.081,00 |
| 19.03.2026 | 195,09 | 200,40 | 193,30 | 194,99 | 0,33% | 9.225.308,00 |
| 18.03.2026 | 193,40 | 196,15 | 192,64 | 194,34 | -0,50% | 10.095.539,00 |
| 17.03.2026 | 198,22 | 202,38 | 194,45 | 195,31 | -1,53% | 11.024.507,00 |
| 16.03.2026 | 195,15 | 198,63 | 195,15 | 198,34 | 2,86% | 13.419.635,00 |
| 13.03.2026 | 200,07 | 201,00 | 191,75 | 192,83 | -3,24% | 14.834.719,00 |
| 12.03.2026 | 194,31 | 204,86 | 193,15 | 199,28 | 2,65% | 26.309.733,00 |
| 11.03.2026 | 196,40 | 199,55 | 191,29 | 194,13 | -0,40% | 9.580.005,00 |
| 10.03.2026 | 197,26 | 199,57 | 190,60 | 194,91 | -1,95% | 14.021.247,00 |
| 09.03.2026 | 198,56 | 203,67 | 195,87 | 198,79 | -1,64% | 10.418.291,00 |
| 06.03.2026 | 200,79 | 202,96 | 197,37 | 202,11 | 0,36% | 9.592.484,00 |
| 05.03.2026 | 194,36 | 204,42 | 194,24 | 201,39 | 4,30% | 15.819.928,00 |
| 04.03.2026 | 195,10 | 196,47 | 192,10 | 193,08 | -1,51% | 11.459.106,00 |
| 03.03.2026 | 190,75 | 198,67 | 189,58 | 196,05 | 1,61% | 13.115.576,00 |
| 02.03.2026 | 192,50 | 195,94 | 190,68 | 192,95 | -0,94% | 9.906.353,00 |
| 27.02.2026 | 191,91 | 195,92 | 189,92 | 194,79 | -2,35% | 16.192.968,00 |
| 26.02.2026 | 196,76 | 201,04 | 191,33 | 199,47 | 4,03% | 26.016.748,00 |
| 25.02.2026 | 183,00 | 192,60 | 182,26 | 191,75 | 3,41% | 19.943.404,00 |
| 24.02.2026 | 177,64 | 188,67 | 176,28 | 185,42 | 4,07% | 15.321.046,00 |
| 23.02.2026 | 181,27 | 182,47 | 174,57 | 178,16 | -3,78% | 15.464.309,00 |
| 20.02.2026 | 185,32 | 191,73 | 183,73 | 185,16 | -0,07% | 10.816.216,00 |
| 19.02.2026 | 186,60 | 186,95 | 183,23 | 185,29 | -1,33% | 9.565.134,00 |
| 18.02.2026 | 183,88 | 188,14 | 181,86 | 187,79 | 1,90% | 9.852.893,00 |
| 17.02.2026 | 190,30 | 193,00 | 183,17 | 184,29 | -2,86% | 13.692.933,00 |
| 13.02.2026 | 186,44 | 193,45 | 184,30 | 189,72 | 2,31% | 14.822.879,00 |
| 12.02.2026 | 185,96 | 188,32 | 180,24 | 185,43 | 0,23% | 16.849.111,00 |
| 11.02.2026 | 193,15 | 193,66 | 181,81 | 185,00 | -4,37% | 16.350.186,00 |
| 10.02.2026 | 191,90 | 199,10 | 190,75 | 193,45 | -0,30% | 13.392.989,00 |
| 09.02.2026 | 189,30 | 195,20 | 185,73 | 194,03 | 1,40% | 12.112.033,00 |
| 06.02.2026 | 191,63 | 194,60 | 187,12 | 191,35 | 0,73% | 13.652.621,00 |
| 05.02.2026 | 193,99 | 199,56 | 188,79 | 189,97 | -4,75% | 21.956.303,00 |
| 04.02.2026 | 193,31 | 200,67 | 187,28 | 199,44 | 1,56% | 23.009.974,00 |
| 03.02.2026 | 205,00 | 205,55 | 193,11 | 196,38 | -6,85% | 20.194.180,00 |
| 02.02.2026 | 214,35 | 216,89 | 209,80 | 210,81 | -0,70% | 7.950.855,00 |
| 30.01.2026 | 214,16 | 215,55 | 211,03 | 212,29 | -0,84% | 11.090.431,00 |
| 29.01.2026 | 216,67 | 217,28 | 208,78 | 214,08 | -6,09% | 18.555.570,00 |
| 28.01.2026 | 229,39 | 231,86 | 227,67 | 227,96 | -0,25% | 8.465.904,00 |
| 27.01.2026 | 231,94 | 235,74 | 226,27 | 228,53 | -0,38% | 9.838.362,00 |
| 26.01.2026 | 229,43 | 230,95 | 227,59 | 229,40 | 0,59% | 7.239.632,00 |
| 23.01.2026 | 226,78 | 230,85 | 226,65 | 228,05 | -0,02% | 9.408.048,00 |
| 22.01.2026 | 222,24 | 228,72 | 221,11 | 228,09 | 2,94% | 9.482.971,00 |
| 21.01.2026 | 220,15 | 223,39 | 218,96 | 221,58 | 0,69% | 12.616.556,00 |
| 20.01.2026 | 223,54 | 227,94 | 219,36 | 220,07 | -3,10% | 13.050.762,00 |
| 16.01.2026 | 232,95 | 232,95 | 226,44 | 227,11 | -2,75% | 13.902.610,00 |
| 15.01.2026 | 237,02 | 238,84 | 231,67 | 233,53 | -2,52% | 11.489.590,00 |
| 14.01.2026 | 239,18 | 242,24 | 236,46 | 239,57 | -0,62% | 10.149.314,00 |
| 13.01.2026 | 257,66 | 260,91 | 240,36 | 241,06 | -7,07% | 13.660.962,00 |
| 12.01.2026 | 259,00 | 261,56 | 255,77 | 259,40 | -0,21% | 4.927.734,00 |
| 09.01.2026 | 260,00 | 261,02 | 256,51 | 259,94 | -0,23% | 5.174.372,00 |
| 08.01.2026 | 264,40 | 265,20 | 260,41 | 260,53 | -2,10% | 5.243.453,00 |
| 07.01.2026 | 263,50 | 267,83 | 263,50 | 266,12 | 1,22% | 5.976.201,00 |
| 06.01.2026 | 255,20 | 263,55 | 255,00 | 262,90 | 2,59% | 6.103.321,00 |
| 05.01.2026 | 253,62 | 259,59 | 252,31 | 256,26 | 1,04% | 6.421.470,00 |
| 02.01.2026 | 264,74 | 265,38 | 252,48 | 253,62 | -4,26% | 9.680.584,00 |
| 31.12.2025 | 265,29 | 266,10 | 264,39 | 264,91 | -0,38% | 3.367.930,00 |
| 30.12.2025 | 266,66 | 268,28 | 265,33 | 265,92 | -0,12% | 3.291.837,00 |
| 29.12.2025 | 264,71 | 269,11 | 264,71 | 266,23 | 0,06% | 4.300.077,00 |
| 26.12.2025 | 264,80 | 267,91 | 264,80 | 266,08 | 0,31% | 2.456.402,00 |
| 24.12.2025 | 263,23 | 266,30 | 262,55 | 265,26 | 0,69% | 2.076.637,00 |
| 23.12.2025 | 262,72 | 264,24 | 260,52 | 263,43 | -0,45% | 4.745.113,00 |
| 22.12.2025 | 260,62 | 264,63 | 258,41 | 264,63 | 1,82% | 5.664.201,00 |
| 19.12.2025 | 260,68 | 262,04 | 255,50 | 259,91 | 0,80% | 20.732.079,00 |
| 18.12.2025 | 258,42 | 260,07 | 256,16 | 257,85 | -0,11% | 5.654.161,00 |
| 17.12.2025 | 256,33 | 261,97 | 256,25 | 258,14 | 1,27% | 6.268.965,00 |
| 16.12.2025 | 254,00 | 255,86 | 252,11 | 254,91 | 0,13% | 6.145.269,00 |
| 15.12.2025 | 261,21 | 262,28 | 253,09 | 254,58 | -2,92% | 10.271.792,00 |
| 12.12.2025 | 263,52 | 264,49 | 260,91 | 262,23 | -0,05% | 6.006.578,00 |
| 11.12.2025 | 263,50 | 267,90 | 260,77 | 262,35 | -0,70% | 7.783.785,00 |
| 10.12.2025 | 260,75 | 265,93 | 259,15 | 264,20 | 1,22% | 8.894.682,00 |
| 09.12.2025 | 260,00 | 262,25 | 259,00 | 261,02 | 0,57% | 8.045.882,00 |
| 08.12.2025 | 261,88 | 264,28 | 256,34 | 259,53 | -0,40% | 10.805.445,00 |
| 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% | 20.912.133,00 |
| 03.12.2025 | 235,36 | 239,26 | 233,16 | 238,72 | 1,71% | 13.781.999,00 |
| 02.12.2025 | 233,02 | 236,65 | 231,62 | 234,71 | 0,81% | 7.626.188,00 |
| 01.12.2025 | 228,67 | 234,25 | 228,60 | 232,83 | 0,99% | 5.634.655,00 |
| 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% | 8.563.304,00 |
| 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% | 7.521.103,00 |
| 19.11.2025 | 232,00 | 232,28 | 225,06 | 227,88 | -2,41% | 9.710.689,00 |
| 18.11.2025 | 236,24 | 237,79 | 230,27 | 233,50 | -1,49% | 8.045.145,00 |
| 17.11.2025 | 242,07 | 242,83 | 235,59 | 237,03 | -2,72% | 5.280.850,00 |
| 14.11.2025 | 238,31 | 245,18 | 237,42 | 243,66 | 1,34% | 5.512.886,00 |
| 13.11.2025 | 245,25 | 245,90 | 239,91 | 240,43 | -2,27% | 5.542.078,00 |
| 12.11.2025 | 245,74 | 248,43 | 243,68 | 246,02 | 0,62% | 4.278.214,00 |
| 11.11.2025 | 241,90 | 245,70 | 241,16 | 244,50 | 1,15% | 5.762.752,00 |
| 10.11.2025 | 240,00 | 241,91 | 235,08 | 241,71 | 0,76% | 6.486.584,00 |
| 07.11.2025 | 236,15 | 240,97 | 235,79 | 239,88 | 0,25% | 5.741.472,00 |
| 06.11.2025 | 250,54 | 250,54 | 234,48 | 239,27 | -5,31% | 11.041.831,00 |
| 05.11.2025 | 254,70 | 256,83 | 252,01 | 252,68 | -0,69% | 5.241.235,00 |
| 04.11.2025 | 258,15 | 259,26 | 253,46 | 254,44 | -2,64% | 6.792.207,00 |