199,620$
-1,23%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 200,79 | 202,96 | 197,37 | 202,11 | 0,36% | 15.368,00 |
| 05.03.2026 | 194,28 | 204,42 | 194,24 | 201,39 | 4,30% | 15.817.803,00 |
| 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 |