235,720$
-0,54%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 258,93 | 258,98 | 254,52 | 257,95 | 0,14% | 5.613.713,00 |
| 15.07.2025 | 261,00 | 261,81 | 257,23 | 257,58 | -0,81% | 5.171.889,00 |
| 14.07.2025 | 258,90 | 262,23 | 257,50 | 259,68 | 0,62% | 6.503.648,00 |
| 11.07.2025 | 262,58 | 262,95 | 257,26 | 258,07 | -2,24% | 7.011.161,00 |
| 10.07.2025 | 270,88 | 271,48 | 263,21 | 263,97 | -2,57% | 7.105.878,00 |
| 09.07.2025 | 274,36 | 275,56 | 269,37 | 270,92 | -1,00% | 6.310.691,00 |
| 08.07.2025 | 270,79 | 276,80 | 269,73 | 273,65 | 1,43% | 6.610.265,00 |
| 07.07.2025 | 271,20 | 274,00 | 268,21 | 269,80 | -0,86% | 6.283.544,00 |
| 03.07.2025 | 269,70 | 274,73 | 269,32 | 272,15 | 1,09% | 5.031.804,00 |
| 02.07.2025 | 271,52 | 271,72 | 265,65 | 269,21 | -0,99% | 6.115.241,00 |
| 01.07.2025 | 272,08 | 274,00 | 270,64 | 271,91 | -0,29% | 6.256.810,00 |
| 30.06.2025 | 274,46 | 276,38 | 270,40 | 272,69 | -0,27% | 8.541.909,00 |
| 27.06.2025 | 271,86 | 274,17 | 269,42 | 273,42 | 0,99% | 21.741.379,00 |
| 26.06.2025 | 268,78 | 271,01 | 265,16 | 270,74 | 1,11% | 6.707.978,00 |
| 25.06.2025 | 272,00 | 274,00 | 266,98 | 267,76 | -1,26% | 6.074.324,00 |
| 24.06.2025 | 265,72 | 273,38 | 265,44 | 271,17 | 2,95% | 9.713.901,00 |
| 23.06.2025 | 260,64 | 264,74 | 258,75 | 263,41 | 1,07% | 9.283.842,00 |
| 20.06.2025 | 260,69 | 262,87 | 259,26 | 260,63 | 0,44% | 12.859.175,00 |
| 18.06.2025 | 264,80 | 265,08 | 257,47 | 259,50 | -1,24% | 7.628.009,00 |
| 17.06.2025 | 263,85 | 270,50 | 262,10 | 262,76 | -0,42% | 9.110.069,00 |
| 16.06.2025 | 260,39 | 263,98 | 259,97 | 263,88 | 2,12% | 7.177.005,00 |
| 13.06.2025 | 263,48 | 265,70 | 258,00 | 258,40 | -3,19% | 7.659.317,00 |
| 12.06.2025 | 264,70 | 269,02 | 263,40 | 266,91 | 0,38% | 8.054.033,00 |
| 11.06.2025 | 268,50 | 269,51 | 265,41 | 265,91 | -0,86% | 6.568.118,00 |
| 10.06.2025 | 272,07 | 273,75 | 266,84 | 268,22 | -1,48% | 6.309.748,00 |
| 09.06.2025 | 272,85 | 274,20 | 269,66 | 272,25 | -0,82% | 5.728.297,00 |
| 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% | 8.647.080,00 |
| 04.06.2025 | 264,19 | 265,50 | 261,62 | 263,17 | -0,49% | 7.372.529,00 |
| 03.06.2025 | 262,00 | 264,75 | 261,36 | 264,47 | 1,09% | 7.838.480,00 |
| 02.06.2025 | 263,11 | 263,79 | 259,14 | 261,62 | -1,41% | 9.213.476,00 |
| 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% | 28.074.954,00 |
| 28.05.2025 | 277,71 | 278,81 | 273,58 | 276,03 | -0,42% | 12.758.644,00 |
| 27.05.2025 | 273,17 | 278,58 | 270,29 | 277,19 | 1,49% | 10.958.025,00 |
| 23.05.2025 | 279,00 | 280,74 | 271,65 | 273,13 | -3,63% | 8.887.815,00 |
| 22.05.2025 | 282,50 | 286,35 | 281,03 | 283,42 | 0,40% | 6.642.690,00 |
| 21.05.2025 | 284,16 | 287,63 | 281,11 | 282,28 | -2,01% | 5.689.839,00 |
| 20.05.2025 | 288,09 | 288,44 | 285,21 | 288,06 | 0,15% | 4.032.283,00 |
| 19.05.2025 | 288,10 | 289,90 | 286,91 | 287,63 | -1,21% | 5.781.196,00 |
| 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% | 4.635.862,00 |
| 14.05.2025 | 293,50 | 296,05 | 289,26 | 290,74 | 0,54% | 7.926.186,00 |
| 13.05.2025 | 291,00 | 292,74 | 288,93 | 289,17 | 0,12% | 6.711.550,00 |
| 12.05.2025 | 285,00 | 288,97 | 283,23 | 288,82 | 4,87% | 5.937.370,00 |
| 09.05.2025 | 281,62 | 282,48 | 273,88 | 275,42 | -1,54% | 4.324.188,00 |