270,130$
0,66%
Echtzeit-Aktienkurs Salesforce Inc.
Bid:
Ask:
Aktienkurse zur Salesforce Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 268,86 | 270,82 | 265,82 | 270,20 | 0,69% | 4.598.153,00 |
| 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 |
| 13.01.2025 | 314,60 | 320,55 | 313,80 | 319,07 | 0,38% | 4.269.529,00 |
| 10.01.2025 | 322,77 | 322,77 | 316,02 | 317,85 | -2,77% | 6.539.973,00 |
| 08.01.2025 | 327,74 | 328,80 | 323,11 | 326,90 | 0,61% | 3.788.206,00 |
| 07.01.2025 | 330,50 | 331,50 | 322,91 | 324,93 | -1,69% | 4.607.970,00 |
| 06.01.2025 | 334,02 | 336,60 | 327,28 | 330,53 | -0,71% | 5.615.793,00 |
| 03.01.2025 | 332,10 | 333,44 | 329,27 | 332,90 | 0,68% | 4.102.503,00 |
| 02.01.2025 | 336,31 | 338,92 | 327,81 | 330,66 | -1,10% | 4.792.282,00 |
| 31.12.2024 | 336,27 | 337,15 | 332,41 | 334,33 | -0,42% | 3.026.017,00 |
| 30.12.2024 | 333,13 | 338,11 | 331,61 | 335,74 | -0,80% | 3.232.794,00 |
| 27.12.2024 | 340,35 | 342,27 | 335,27 | 338,45 | -0,96% | 3.220.402,00 |
| 26.12.2024 | 344,88 | 344,88 | 341,03 | 341,72 | -0,79% | 3.415.206,00 |
| 24.12.2024 | 343,00 | 344,95 | 340,83 | 344,43 | 0,45% | 1.810.961,00 |
| 23.12.2024 | 342,23 | 343,85 | 336,68 | 342,90 | -0,22% | 5.265.857,00 |
| 20.12.2024 | 332,74 | 346,45 | 331,14 | 343,65 | 2,21% | 14.932.307,00 |
| 19.12.2024 | 341,70 | 343,53 | 335,43 | 336,23 | -0,30% | 7.163.233,00 |
| 18.12.2024 | 354,00 | 354,77 | 335,24 | 337,23 | -3,91% | 8.269.391,00 |
| 17.12.2024 | 356,90 | 357,23 | 349,11 | 350,97 | -1,75% | 6.910.983,00 |
| 16.12.2024 | 350,56 | 358,07 | 350,56 | 357,23 | 0,82% | 5.379.064,00 |
| 13.12.2024 | 364,00 | 364,80 | 352,50 | 354,31 | -1,04% | 5.538.020,00 |
| 12.12.2024 | 355,00 | 360,00 | 352,92 | 358,03 | 0,90% | 5.381.302,00 |
| 11.12.2024 | 353,49 | 360,20 | 351,88 | 354,85 | 1,73% | 7.163.045,00 |
| 10.12.2024 | 351,35 | 355,49 | 347,43 | 348,82 | -0,78% | 5.941.765,00 |
| 09.12.2024 | 361,50 | 361,70 | 350,79 | 351,57 | -2,88% | 6.157.958,00 |
| 06.12.2024 | 364,99 | 367,15 | 361,09 | 361,99 | 0,17% | 5.738.864,00 |
| 05.12.2024 | 360,78 | 365,45 | 356,67 | 361,38 | -1,76% | 10.630.564,00 |
| 04.12.2024 | 366,81 | 369,00 | 356,65 | 367,87 | 10,99% | 24.448.605,00 |
| 03.12.2024 | 327,40 | 332,80 | 323,65 | 331,43 | 0,13% | 10.058.299,00 |
| 02.12.2024 | 332,00 | 334,50 | 330,11 | 331,01 | 0,31% | 6.000.214,00 |
| 29.11.2024 | 329,67 | 331,99 | 327,25 | 329,99 | -0,01% | 3.517.586,00 |
| 27.11.2024 | 336,46 | 337,38 | 328,88 | 330,01 | -3,84% | 7.471.475,00 |
| 26.11.2024 | 341,25 | 343,81 | 339,14 | 343,18 | 1,20% | 4.432.879,00 |
| 25.11.2024 | 345,00 | 347,85 | 338,29 | 339,11 | -0,85% | 7.088.390,00 |
| 22.11.2024 | 338,95 | 342,81 | 335,78 | 342,02 | 1,86% | 5.649.365,00 |
| 21.11.2024 | 331,35 | 342,94 | 328,60 | 335,78 | 3,09% | 8.364.165,00 |
| 20.11.2024 | 325,43 | 327,26 | 322,01 | 325,70 | 0,70% | 3.565.206,00 |
| 19.11.2024 | 318,57 | 324,70 | 316,00 | 323,43 | 0,37% | 5.454.959,00 |
| 18.11.2024 | 326,35 | 327,00 | 320,20 | 322,25 | -0,93% | 4.200.750,00 |
| 15.11.2024 | 326,93 | 330,26 | 324,18 | 325,26 | -1,93% | 7.093.003,00 |
| 14.11.2024 | 342,25 | 346,00 | 330,82 | 331,65 | -2,95% | 7.109.071,00 |
| 13.11.2024 | 344,76 | 348,19 | 338,77 | 341,72 | 0,17% | 6.851.164,00 |
| 12.11.2024 | 339,29 | 348,86 | 338,51 | 341,15 | -0,17% | 7.454.962,00 |
| 11.11.2024 | 325,63 | 344,88 | 325,25 | 341,73 | 6,14% | 13.233.064,00 |
| 08.11.2024 | 310,03 | 322,81 | 309,44 | 321,95 | 3,59% | 8.484.970,00 |
| 07.11.2024 | 307,50 | 312,19 | 306,00 | 310,78 | 1,26% | 5.497.741,00 |
| 06.11.2024 | 305,00 | 308,56 | 303,07 | 306,90 | 3,16% | 5.722.768,00 |
| 05.11.2024 | 297,44 | 298,81 | 294,74 | 297,49 | -0,17% | 3.901.453,00 |