Deutsche Märkte geschlossen

salesforce.com, inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
218,63-4,31 (-1,93%)
Börsenschluss: 04:00PM EST
217,79 -0,84 (-0,38%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022223,06224,77218,25218,63218,639.116.900
20. Jan. 2022229,07231,40222,49222,94222,945.663.700
19. Jan. 2022227,47232,21226,17226,27226,275.332.600
18. Jan. 2022228,45230,73225,30226,06226,066.032.000
14. Jan. 2022228,03233,29227,61231,23231,235.804.100
13. Jan. 2022237,50238,79227,92228,63228,636.680.300
12. Jan. 2022237,00239,28235,76237,83237,836.718.900
11. Jan. 2022228,80236,35226,56234,84234,847.635.300
10. Jan. 2022225,50229,83218,89229,63229,637.803.800
07. Jan. 2022228,50232,28226,05228,31228,316.284.900
06. Jan. 2022228,04234,48226,05229,15229,159.376.100
05. Jan. 2022236,17238,20227,31227,67227,6718.882.500
04. Jan. 2022256,85256,87243,40248,23248,237.240.700
03. Jan. 2022255,01256,70248,65255,46255,464.316.800
31. Dez. 2021254,47256,49253,63254,13254,133.169.300
30. Dez. 2021255,30257,90254,46255,33255,332.950.600
29. Dez. 2021256,00256,43253,12254,54254,542.592.700
28. Dez. 2021259,73260,78254,94255,45255,453.293.700
27. Dez. 2021253,39258,43253,24258,30258,303.531.800
23. Dez. 2021251,23254,31249,34253,14253,143.769.500
22. Dez. 2021253,42254,26249,51252,80252,804.982.400
21. Dez. 2021248,00253,01245,25252,55252,555.428.200
20. Dez. 2021249,89251,54246,50247,21247,215.580.100
17. Dez. 2021251,24253,90246,79252,93252,9312.119.400
16. Dez. 2021260,00261,35252,22253,12253,126.556.700
15. Dez. 2021254,85260,19251,90260,04260,046.484.900
14. Dez. 2021262,00262,15253,30255,59255,597.227.300
13. Dez. 2021265,80270,56264,61265,76265,763.625.700
10. Dez. 2021266,10270,57264,44266,03266,033.479.200
09. Dez. 2021266,04266,68262,64264,32264,323.967.000
08. Dez. 2021268,31268,50264,57266,31266,314.586.500
07. Dez. 2021265,47270,23263,60266,99266,997.401.200
06. Dez. 2021256,10259,23250,71258,75258,757.123.000
03. Dez. 2021261,55261,75251,70258,32258,328.940.300
02. Dez. 2021252,82262,58252,14261,20261,2012.200.800
01. Dez. 2021271,26276,94251,46251,50251,5030.723.100
30. Nov. 2021296,19299,27283,40284,96284,9613.597.600
29. Nov. 2021289,52298,39284,70296,74296,748.215.600
26. Nov. 2021284,50287,57283,04284,21284,214.195.300
24. Nov. 2021286,04289,45283,20289,17289,175.091.400
23. Nov. 2021293,65296,47288,31291,42291,426.431.100
22. Nov. 2021301,84305,49296,72296,84296,844.474.700
19. Nov. 2021305,71306,00301,10301,17301,174.758.900
18. Nov. 2021306,16306,99299,58302,99302,994.443.100
17. Nov. 2021307,78309,90307,25308,02308,023.864.700
16. Nov. 2021304,08307,58302,72307,09307,092.989.400
15. Nov. 2021306,90307,76303,23305,49305,493.595.300
12. Nov. 2021304,50307,22301,63306,65306,653.802.300
11. Nov. 2021301,50305,75301,50302,98302,982.681.900
10. Nov. 2021306,57308,59297,89299,67299,674.350.900
09. Nov. 2021310,00311,75307,22309,71309,713.126.500
08. Nov. 2021307,20311,39305,90309,96309,963.893.000
05. Nov. 2021308,50311,40303,34307,25307,254.681.800
04. Nov. 2021303,50308,41302,40308,04308,043.833.800
03. Nov. 2021303,95303,95298,19302,89302,893.260.200
02. Nov. 2021301,72303,44299,41302,95302,954.177.500
01. Nov. 2021301,50304,86299,72302,76302,763.825.100
29. Okt. 2021298,00300,78296,27299,69299,694.251.900
28. Okt. 2021295,07298,81293,53298,38298,383.450.400
27. Okt. 2021296,53299,19295,09295,15295,153.742.700
26. Okt. 2021295,78298,36293,62295,11295,113.601.400
25. Okt. 2021293,30295,13291,72293,92293,922.993.500
22. Okt. 2021289,00293,00288,18292,56292,562.927.000
21. Okt. 2021289,47291,57288,27289,81289,812.828.500
20. Okt. 2021293,11295,41287,95290,09290,094.487.900
19. Okt. 2021292,10295,53291,36292,34292,343.631.200
18. Okt. 2021290,78293,25288,71291,70291,705.163.300
15. Okt. 2021292,49292,87289,32291,66291,665.110.600
14. Okt. 2021286,00290,64284,66290,02290,025.433.900
13. Okt. 2021280,00285,10278,60284,41284,416.573.500
12. Okt. 2021276,42280,75276,02279,00279,005.970.100
11. Okt. 2021271,78276,27271,51273,75273,752.693.000
08. Okt. 2021275,54276,92272,27272,48272,482.682.200
07. Okt. 2021276,90279,50274,08274,58274,585.374.200
06. Okt. 2021269,67275,49267,50275,27275,274.745.500
05. Okt. 2021272,11273,55271,03271,77271,774.050.400
04. Okt. 2021275,22275,30266,14270,86270,866.393.800
01. Okt. 2021271,50276,34268,77275,26275,264.756.000
30. Sept. 2021270,65274,26270,44271,22271,225.224.200
29. Sept. 2021273,49274,68269,24270,50270,504.361.900
28. Sept. 2021275,11276,70270,04272,28272,287.127.100
27. Sept. 2021282,44283,76279,04279,68279,685.941.100
24. Sept. 2021278,50286,36278,21285,63285,6313.368.300
23. Sept. 2021270,00279,39266,40277,86277,8615.617.200
22. Sept. 2021258,90260,36256,21259,17259,174.355.600
21. Sept. 2021259,47262,55257,77257,97257,976.040.600
20. Sept. 2021256,59259,21254,94258,22258,225.985.500
17. Sept. 2021259,27261,70258,68260,53260,537.049.400
16. Sept. 2021255,53261,22255,00260,36260,365.122.600
15. Sept. 2021254,54256,75252,95256,16256,164.764.600
14. Sept. 2021254,11255,11253,00254,37254,374.097.500
13. Sept. 2021257,00257,69252,19254,11254,115.258.200
10. Sept. 2021261,00261,59256,50257,20257,205.275.400
09. Sept. 2021261,82263,71260,45260,74260,744.126.500
08. Sept. 2021263,62264,34261,58262,62262,623.851.500
07. Sept. 2021266,54267,90264,07265,21265,214.672.500
03. Sept. 2021263,60267,41261,80267,08267,087.356.700
02. Sept. 2021269,00269,26263,92264,15264,154.498.300
01. Sept. 2021266,27273,26265,59268,32268,327.189.000
31. Aug. 2021264,77266,77262,70265,27265,275.901.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...