Börse:
165,095$
1,62%
Echtzeit-Aktienkurs Salesforce
Bid:
165,007$
Ask:
165,182$
Aktienkurse zur Salesforce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 160,67 | 165,23 | 160,25 | 165,10 | 1,63% | 7.844.035,00 |
| 26.05.2022 | 159,69 | 163,69 | 157,57 | 162,46 | 1,76% | 6.697.678,00 |
| 25.05.2022 | 155,32 | 161,89 | 155,32 | 159,65 | 1,73% | 7.436.776,00 |
| 24.05.2022 | 157,77 | 158,39 | 154,55 | 156,93 | -2,11% | 6.928.394,00 |
| 23.05.2022 | 159,84 | 160,73 | 155,91 | 160,32 | 0,42% | 6.148.844,00 |
| 20.05.2022 | 158,74 | 160,73 | 154,55 | 159,65 | 2,60% | 9.068.740,00 |
| 19.05.2022 | 155,23 | 159,25 | 154,73 | 155,60 | -1,10% | 8.382.193,00 |
| 18.05.2022 | 162,82 | 164,52 | 156,19 | 157,33 | -3,91% | 7.454.376,00 |
| 17.05.2022 | 167,33 | 169,10 | 158,27 | 163,73 | -0,24% | 7.317.728,00 |
| 16.05.2022 | 164,74 | 166,11 | 161,88 | 164,12 | -1,67% | 5.065.837,00 |
| 13.05.2022 | 163,55 | 168,68 | 162,01 | 166,91 | 4,05% | 6.499.749,00 |
| 12.05.2022 | 156,93 | 166,85 | 154,64 | 160,42 | -0,53% | 10.187.549,00 |
| 11.05.2022 | 165,50 | 169,98 | 160,83 | 161,27 | -3,52% | 7.220.076,00 |
| 10.05.2022 | 167,42 | 171,26 | 163,27 | 167,15 | 2,17% | 8.598.717,00 |
| 09.05.2022 | 166,72 | 170,29 | 162,13 | 163,60 | -3,59% | 9.997.769,00 |
| 06.05.2022 | 169,49 | 172,43 | 165,58 | 169,70 | -1,51% | 7.232.666,00 |
| 05.05.2022 | 180,49 | 182,24 | 169,82 | 172,30 | -7,11% | 8.379.395,00 |
| 04.05.2022 | 179,71 | 185,98 | 174,74 | 185,48 | 3,99% | 7.563.074,00 |
| 03.05.2022 | 176,95 | 180,38 | 176,13 | 178,36 | 0,44% | 5.047.686,00 |
| 02.05.2022 | 175,09 | 177,78 | 173,12 | 177,57 | 0,93% | 6.278.442,00 |
| 29.04.2022 | 182,57 | 185,36 | 175,30 | 175,94 | -5,28% | 7.110.752,00 |
| 28.04.2022 | 181,41 | 186,93 | 178,98 | 185,74 | 6,33% | 10.617.861,00 |
| 27.04.2022 | 171,00 | 177,23 | 170,63 | 174,68 | 2,70% | 9.644.616,00 |
| 26.04.2022 | 172,62 | 173,72 | 167,55 | 170,08 | -2,57% | 8.073.280,00 |
| 25.04.2022 | 169,69 | 174,76 | 169,23 | 174,57 | 1,83% | 7.988.936,00 |
| 22.04.2022 | 177,70 | 179,05 | 171,10 | 171,43 | -3,27% | 8.843.906,00 |
| 21.04.2022 | 188,78 | 190,17 | 176,74 | 177,23 | -4,83% | 9.119.512,00 |
| 20.04.2022 | 192,89 | 193,30 | 186,08 | 186,23 | -2,70% | 6.015.364,00 |
| 19.04.2022 | 187,24 | 192,20 | 185,52 | 191,39 | 2,34% | 6.120.405,00 |
| 18.04.2022 | 188,30 | 189,35 | 185,53 | 187,01 | -1,27% | 4.899.472,00 |
| 14.04.2022 | 196,32 | 196,45 | 189,22 | 189,41 | -3,22% | 5.126.676,00 |
| 13.04.2022 | 191,99 | 197,10 | 189,32 | 195,72 | 0,47% | 8.733.017,00 |
| 12.04.2022 | 199,75 | 201,12 | 194,58 | 194,81 | -0,33% | 4.832.184,00 |
| 11.04.2022 | 194,21 | 197,10 | 192,16 | 195,45 | -0,87% | 5.173.760,00 |
| 08.04.2022 | 198,64 | 200,14 | 196,62 | 197,17 | -1,49% | 3.897.664,00 |
| 07.04.2022 | 199,12 | 202,72 | 198,19 | 200,16 | -0,33% | 5.245.971,00 |
| 06.04.2022 | 205,21 | 205,47 | 198,08 | 200,82 | -4,44% | 7.171.285,00 |
| 05.04.2022 | 218,00 | 218,27 | 208,67 | 210,14 | -3,98% | 7.304.637,00 |
| 04.04.2022 | 214,63 | 221,00 | 214,10 | 218,85 | 3,11% | 7.845.801,00 |
| 01.04.2022 | 212,48 | 214,03 | 210,04 | 212,25 | -0,03% | 6.007.859,00 |
| 31.03.2022 | 214,50 | 216,79 | 211,79 | 212,32 | -1,22% | 7.141.260,00 |
| 30.03.2022 | 219,71 | 219,85 | 213,40 | 214,94 | -2,87% | 4.951.199,00 |
| 29.03.2022 | 218,62 | 222,16 | 216,77 | 221,29 | 2,79% | 5.370.373,00 |
| 28.03.2022 | 210,38 | 215,38 | 209,30 | 215,28 | 2,01% | 4.290.886,00 |
| 25.03.2022 | 214,27 | 215,86 | 208,48 | 211,03 | -1,38% | 3.657.994,00 |
| 24.03.2022 | 212,35 | 214,11 | 209,87 | 213,98 | 1,36% | 4.150.252,00 |
| 23.03.2022 | 213,87 | 213,93 | 208,31 | 211,11 | -3,25% | 8.404.667,00 |
| 22.03.2022 | 213,72 | 221,85 | 212,62 | 218,21 | 2,10% | 7.018.788,00 |
| 21.03.2022 | 218,19 | 219,10 | 210,61 | 213,72 | -2,32% | 6.448.739,00 |
| 18.03.2022 | 209,23 | 219,58 | 208,30 | 218,80 | 3,99% | 12.220.551,00 |
| 17.03.2022 | 204,62 | 210,68 | 202,56 | 210,41 | 2,35% | 5.842.555,00 |
| 16.03.2022 | 198,66 | 205,90 | 197,33 | 205,57 | 4,81% | 6.043.359,00 |
| 15.03.2022 | 198,53 | 199,96 | 192,74 | 196,14 | 1,56% | 5.276.325,00 |
| 14.03.2022 | 198,24 | 200,16 | 191,82 | 193,12 | -2,42% | 5.665.470,00 |
| 11.03.2022 | 204,77 | 204,77 | 197,63 | 197,90 | -1,12% | 5.196.914,00 |
| 10.03.2022 | 199,10 | 201,20 | 197,53 | 200,15 | -1,48% | 5.604.161,00 |
| 09.03.2022 | 198,35 | 205,23 | 197,22 | 203,16 | 5,77% | 6.881.263,00 |
| 08.03.2022 | 194,28 | 197,20 | 189,20 | 192,08 | -2,11% | 8.229.049,00 |
| 07.03.2022 | 203,45 | 204,93 | 196,04 | 196,23 | -3,34% | 7.043.501,00 |
| 04.03.2022 | 204,70 | 206,38 | 199,26 | 203,01 | -0,85% | 6.816.423,00 |
| 03.03.2022 | 210,39 | 211,63 | 204,22 | 204,75 | -2,68% | 6.559.852,00 |
| 02.03.2022 | 216,10 | 217,31 | 201,15 | 210,39 | 0,72% | 16.670.096,00 |
| 01.03.2022 | 213,40 | 214,39 | 208,46 | 208,89 | -0,78% | 12.587.317,00 |
| 28.02.2022 | 207,79 | 211,67 | 206,95 | 210,53 | 1,17% | 7.904.654,00 |
| 25.02.2022 | 204,72 | 208,47 | 201,61 | 208,09 | 1,86% | 5.853.614,00 |
| 24.02.2022 | 184,74 | 204,90 | 184,44 | 204,29 | 7,22% | 11.792.612,00 |
| 23.02.2022 | 196,35 | 199,00 | 190,13 | 190,54 | -2,35% | 7.784.294,00 |
| 22.02.2022 | 195,53 | 201,46 | 193,52 | 195,13 | -0,87% | 8.434.762,00 |
| 18.02.2022 | 200,40 | 202,60 | 195,79 | 196,84 | -1,59% | 6.691.812,00 |
| 17.02.2022 | 208,33 | 209,75 | 199,50 | 200,03 | -5,53% | 8.820.050,00 |
| 16.02.2022 | 211,00 | 212,42 | 208,21 | 211,74 | -1,17% | 7.072.715,00 |
| 15.02.2022 | 209,75 | 214,57 | 208,52 | 214,25 | 3,80% | 6.355.740,00 |
| 14.02.2022 | 205,80 | 209,90 | 204,63 | 206,40 | -0,72% | 7.005.942,00 |
| 11.02.2022 | 217,62 | 219,93 | 206,11 | 207,90 | -4,49% | 8.165.623,00 |
| 10.02.2022 | 217,70 | 221,99 | 215,81 | 217,67 | -1,97% | 5.312.607,00 |
| 09.02.2022 | 221,14 | 222,19 | 215,57 | 222,04 | 2,12% | 6.107.708,00 |
| 08.02.2022 | 215,60 | 217,94 | 212,15 | 217,43 | 0,21% | 5.628.683,00 |
| 07.02.2022 | 219,00 | 221,44 | 216,66 | 216,97 | -1,03% | 3.922.259,00 |
| 04.02.2022 | 214,99 | 221,67 | 213,19 | 219,23 | 3,04% | 6.176.474,00 |
| 03.02.2022 | 218,07 | 220,79 | 210,40 | 212,77 | -5,44% | 12.826.597,00 |
| 02.02.2022 | 233,74 | 234,49 | 223,02 | 225,01 | -3,06% | 9.378.866,00 |
| 01.02.2022 | 232,37 | 232,78 | 226,32 | 232,12 | -0,22% | 6.387.115,00 |
| 31.01.2022 | 222,95 | 232,91 | 222,26 | 232,63 | 4,73% | 7.084.216,00 |
| 28.01.2022 | 214,30 | 222,29 | 210,88 | 222,13 | 4,41% | 8.254.892,00 |
| 27.01.2022 | 214,08 | 223,15 | 212,06 | 212,74 | 0,82% | 9.468.583,00 |
| 26.01.2022 | 219,61 | 221,46 | 209,07 | 211,00 | -2,04% | 10.029.562,00 |
| 25.01.2022 | 221,00 | 223,90 | 214,67 | 215,39 | -3,43% | 9.092.713,00 |
| 24.01.2022 | 212,39 | 223,38 | 207,51 | 223,03 | 2,01% | 11.674.760,00 |
| 21.01.2022 | 223,06 | 224,77 | 218,25 | 218,63 | -1,93% | 9.128.418,00 |
| 20.01.2022 | 229,07 | 231,40 | 222,49 | 222,94 | -1,47% | 5.663.652,00 |
| 19.01.2022 | 227,47 | 232,21 | 226,17 | 226,27 | 0,09% | 5.332.617,00 |
| 18.01.2022 | 228,45 | 230,73 | 225,30 | 226,06 | -2,24% | 6.034.024,00 |
| 14.01.2022 | 228,03 | 233,29 | 227,61 | 231,23 | 1,14% | 5.805.137,00 |
| 13.01.2022 | 237,50 | 238,79 | 227,92 | 228,63 | -3,87% | 6.680.317,00 |
| 12.01.2022 | 237,00 | 239,28 | 235,76 | 237,83 | 1,27% | 6.718.884,00 |
| 11.01.2022 | 228,80 | 236,35 | 226,56 | 234,84 | 2,27% | 7.635.332,00 |
| 10.01.2022 | 225,50 | 229,83 | 218,89 | 229,63 | 0,58% | 7.803.784,00 |
| 07.01.2022 | 228,50 | 232,28 | 226,05 | 228,31 | -0,37% | 6.286.718,00 |
| 06.01.2022 | 228,04 | 234,48 | 226,05 | 229,15 | 0,65% | 9.376.094,00 |
| 05.01.2022 | 236,17 | 238,20 | 227,31 | 227,67 | -8,28% | 18.882.465,00 |