Börse:
231,049$
-0,05%
Echtzeit-Aktienkurs Salesforce.com Inc.
Bid:
230,849$
Ask:
231,249$
Aktienkurse zur Salesforce.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 230,00 | 233,89 | 229,01 | 231,35 | 0,34% | 4.929.019,00 |
| 21.04.2021 | 227,11 | 230,79 | 226,67 | 230,56 | 1,14% | 3.930.894,00 |
| 20.04.2021 | 230,00 | 231,45 | 226,89 | 227,96 | -1,10% | 4.074.571,00 |
| 19.04.2021 | 230,83 | 232,20 | 228,87 | 230,50 | -0,61% | 4.100.494,00 |
| 16.04.2021 | 234,00 | 234,00 | 229,89 | 231,91 | -0,47% | 5.004.097,00 |
| 15.04.2021 | 229,87 | 233,08 | 229,50 | 233,00 | 2,18% | 5.039.208,00 |
| 14.04.2021 | 232,85 | 233,14 | 227,66 | 228,02 | -1,72% | 4.585.434,00 |
| 13.04.2021 | 229,00 | 233,49 | 228,50 | 232,00 | 1,42% | 5.323.331,00 |
| 12.04.2021 | 229,52 | 229,85 | 227,15 | 228,76 | -1,09% | 6.109.600,00 |
| 09.04.2021 | 224,33 | 231,31 | 223,63 | 231,28 | 3,04% | 7.252.535,00 |
| 08.04.2021 | 223,00 | 225,71 | 222,45 | 224,45 | 1,66% | 6.084.333,00 |
| 07.04.2021 | 221,96 | 222,68 | 219,39 | 220,79 | -0,14% | 4.330.684,00 |
| 06.04.2021 | 219,82 | 221,55 | 218,25 | 221,09 | 0,36% | 5.407.688,00 |
| 05.04.2021 | 219,61 | 221,84 | 218,93 | 220,29 | 0,72% | 5.353.141,00 |
| 01.04.2021 | 213,60 | 218,93 | 213,37 | 218,72 | 3,23% | 7.763.501,00 |
| 31.03.2021 | 210,44 | 213,67 | 210,11 | 211,87 | 0,89% | 6.739.411,00 |
| 30.03.2021 | 208,64 | 211,29 | 207,36 | 210,00 | -0,37% | 4.650.094,00 |
| 29.03.2021 | 209,01 | 211,65 | 205,99 | 210,77 | 0,80% | 5.128.711,00 |
| 26.03.2021 | 205,64 | 209,41 | 204,77 | 209,09 | 1,78% | 7.333.155,00 |
| 25.03.2021 | 206,17 | 208,17 | 204,37 | 205,44 | -1,95% | 7.977.209,00 |
| 24.03.2021 | 215,13 | 215,28 | 209,41 | 209,53 | -2,54% | 4.617.736,00 |
| 23.03.2021 | 214,76 | 217,43 | 214,33 | 215,00 | -0,08% | 4.578.046,00 |
| 22.03.2021 | 211,48 | 216,98 | 211,37 | 215,17 | 1,40% | 5.002.466,00 |
| 19.03.2021 | 209,81 | 212,75 | 209,07 | 212,20 | 1,30% | 7.088.442,00 |
| 18.03.2021 | 210,70 | 211,38 | 208,40 | 209,48 | -1,71% | 5.583.153,00 |
| 17.03.2021 | 213,52 | 214,81 | 210,86 | 213,12 | -0,63% | 5.805.143,00 |
| 16.03.2021 | 214,84 | 216,69 | 213,48 | 214,48 | 0,79% | 5.311.048,00 |
| 15.03.2021 | 211,85 | 212,94 | 209,50 | 212,80 | 0,28% | 5.741.240,00 |
| 12.03.2021 | 213,45 | 213,85 | 209,30 | 212,21 | -1,73% | 6.114.641,00 |
| 11.03.2021 | 215,00 | 218,17 | 214,35 | 215,95 | 1,88% | 6.417.135,00 |
| 10.03.2021 | 214,72 | 216,15 | 211,77 | 211,96 | 0,20% | 7.168.057,00 |
| 09.03.2021 | 212,18 | 215,79 | 211,17 | 211,53 | 1,83% | 9.676.853,00 |
| 08.03.2021 | 213,62 | 214,90 | 207,57 | 207,72 | -1,44% | 9.542.792,00 |
| 05.03.2021 | 210,01 | 212,35 | 203,22 | 210,76 | 2,64% | 11.377.943,00 |
| 04.03.2021 | 206,84 | 209,09 | 201,51 | 205,33 | -0,33% | 12.521.882,00 |
| 03.03.2021 | 212,83 | 213,32 | 205,40 | 206,00 | -3,50% | 11.350.818,00 |
| 02.03.2021 | 218,40 | 218,60 | 213,34 | 213,47 | -1,87% | 10.044.300,00 |
| 01.03.2021 | 219,90 | 220,20 | 215,03 | 217,54 | 0,48% | 13.940.208,00 |
| 26.02.2021 | 229,39 | 230,50 | 216,34 | 216,50 | -6,31% | 20.085.910,00 |
| 25.02.2021 | 238,53 | 240,35 | 229,77 | 231,08 | -3,90% | 8.828.937,00 |
| 24.02.2021 | 235,53 | 241,50 | 231,51 | 240,47 | 2,05% | 6.128.260,00 |
| 23.02.2021 | 235,26 | 238,96 | 229,01 | 235,64 | -2,20% | 8.641.607,00 |
| 22.02.2021 | 244,26 | 244,52 | 240,38 | 240,95 | -2,28% | 5.055.001,00 |
| 19.02.2021 | 248,00 | 249,39 | 245,98 | 246,56 | -0,18% | 4.647.670,00 |
| 18.02.2021 | 245,97 | 248,01 | 242,57 | 247,01 | -0,26% | 4.159.075,00 |
| 17.02.2021 | 248,59 | 249,50 | 245,50 | 247,66 | -0,37% | 5.907.885,00 |
| 16.02.2021 | 245,00 | 251,23 | 243,80 | 248,59 | 3,42% | 10.837.611,00 |
| 12.02.2021 | 240,95 | 241,56 | 238,91 | 240,37 | -0,36% | 4.314.439,00 |
| 11.02.2021 | 238,93 | 242,89 | 238,58 | 241,24 | 1,91% | 6.091.619,00 |
| 10.02.2021 | 237,45 | 238,22 | 233,96 | 236,72 | 0,01% | 5.535.571,00 |
| 09.02.2021 | 239,56 | 240,08 | 236,24 | 236,70 | -0,93% | 5.157.234,00 |
| 08.02.2021 | 239,51 | 241,11 | 237,13 | 238,93 | 0,02% | 4.336.360,00 |
| 05.02.2021 | 239,15 | 239,36 | 236,41 | 238,89 | 0,38% | 4.655.596,00 |
| 04.02.2021 | 235,52 | 238,23 | 235,47 | 237,98 | 1,35% | 4.722.366,00 |
| 03.02.2021 | 235,00 | 236,00 | 232,26 | 234,82 | 0,26% | 5.357.550,00 |
| 02.02.2021 | 231,47 | 235,95 | 231,38 | 234,20 | 2,51% | 7.134.891,00 |
| 01.02.2021 | 227,21 | 229,90 | 224,75 | 228,46 | 1,29% | 5.696.684,00 |
| 29.01.2021 | 224,66 | 228,79 | 223,02 | 225,56 | -0,42% | 6.347.024,00 |
| 28.01.2021 | 225,00 | 229,60 | 225,00 | 226,50 | 0,77% | 7.224.965,00 |
| 27.01.2021 | 223,70 | 227,81 | 221,58 | 224,78 | -0,65% | 7.641.060,00 |
| 26.01.2021 | 227,80 | 227,91 | 224,54 | 226,26 | 0,15% | 5.021.036,00 |
| 25.01.2021 | 229,69 | 230,30 | 221,32 | 225,92 | 0,07% | 8.213.455,00 |
| 22.01.2021 | 224,90 | 227,79 | 223,75 | 225,77 | 1,62% | 10.186.076,00 |
| 21.01.2021 | 223,69 | 224,74 | 220,82 | 222,17 | -0,57% | 6.800.810,00 |
| 20.01.2021 | 221,99 | 224,64 | 219,97 | 223,44 | 3,08% | 9.857.747,00 |
| 19.01.2021 | 215,35 | 217,28 | 213,70 | 216,76 | 1,70% | 7.753.752,00 |
| 15.01.2021 | 216,17 | 217,87 | 212,99 | 213,14 | -1,14% | 8.525.598,00 |
| 14.01.2021 | 218,23 | 219,50 | 215,55 | 215,60 | -1,18% | 6.548.025,00 |
| 13.01.2021 | 217,00 | 218,90 | 215,53 | 218,18 | 1,23% | 6.839.171,00 |
| 12.01.2021 | 218,00 | 218,30 | 214,09 | 215,52 | -1,25% | 10.735.962,00 |
| 11.01.2021 | 219,63 | 220,58 | 216,23 | 218,25 | -1,71% | 7.206.463,00 |
| 08.01.2021 | 220,00 | 222,32 | 219,22 | 222,04 | 1,86% | 7.301.710,00 |
| 07.01.2021 | 217,03 | 220,66 | 216,50 | 217,98 | 0,85% | 8.443.142,00 |
| 06.01.2021 | 218,00 | 220,46 | 215,78 | 216,15 | -2,42% | 9.789.849,00 |
| 05.01.2021 | 219,49 | 223,00 | 217,99 | 221,52 | 0,55% | 8.657.235,00 |
| 04.01.2021 | 222,64 | 223,75 | 215,72 | 220,31 | -1,00% | 10.319.917,00 |
| 31.12.2020 | 222,27 | 222,79 | 220,17 | 222,53 | 0,06% | 6.011.121,00 |
| 30.12.2020 | 223,13 | 223,64 | 221,58 | 222,40 | -0,03% | 4.724.009,00 |
| 29.12.2020 | 224,97 | 225,30 | 220,86 | 222,46 | -0,97% | 6.122.445,00 |
| 28.12.2020 | 227,22 | 227,84 | 222,05 | 224,64 | -0,50% | 6.422.513,00 |
| 24.12.2020 | 228,30 | 229,19 | 224,83 | 225,78 | -0,73% | 6.146.282,00 |
| 23.12.2020 | 232,50 | 233,18 | 227,11 | 227,43 | -1,62% | 7.090.526,00 |
| 22.12.2020 | 227,00 | 231,87 | 226,60 | 231,17 | 2,08% | 10.367.337,00 |
| 21.12.2020 | 224,90 | 227,44 | 224,71 | 226,47 | -0,42% | 9.219.003,00 |
| 18.12.2020 | 227,02 | 227,82 | 224,40 | 227,43 | 0,67% | 11.845.438,00 |
| 17.12.2020 | 224,90 | 226,73 | 224,50 | 225,92 | 1,03% | 9.946.888,00 |
| 16.12.2020 | 221,48 | 224,00 | 220,25 | 223,62 | 1,58% | 8.821.387,00 |
| 15.12.2020 | 222,07 | 222,14 | 218,20 | 220,15 | -0,51% | 10.775.832,00 |
| 14.12.2020 | 223,09 | 223,47 | 220,45 | 221,27 | -0,52% | 8.508.542,00 |
| 11.12.2020 | 221,92 | 222,74 | 219,98 | 222,42 | -0,22% | 8.214.441,00 |
| 10.12.2020 | 220,57 | 224,31 | 220,16 | 222,92 | 1,07% | 9.258.643,00 |
| 09.12.2020 | 228,05 | 228,84 | 220,07 | 220,57 | -3,20% | 15.651.837,00 |
| 08.12.2020 | 228,65 | 229,50 | 225,66 | 227,86 | 0,07% | 12.116.750,00 |
| 07.12.2020 | 228,11 | 229,87 | 226,25 | 227,70 | 0,81% | 12.864.068,00 |
| 04.12.2020 | 223,82 | 228,60 | 221,82 | 225,86 | 2,21% | 20.504.765,00 |
| 03.12.2020 | 226,11 | 226,11 | 220,13 | 220,97 | 0,09% | 21.395.316,00 |
| 02.12.2020 | 225,48 | 226,00 | 215,63 | 220,78 | -8,52% | 52.225.539,00 |
| 01.12.2020 | 245,00 | 246,70 | 238,70 | 241,35 | -1,81% | 19.349.095,00 |
| 30.11.2020 | 245,48 | 247,63 | 236,07 | 245,80 | -0,74% | 18.966.437,00 |
| 27.11.2020 | 251,00 | 251,84 | 247,03 | 247,63 | 0,33% | 7.365.512,00 |