Deutsche Märkte öffnen in 7 Stunden 1 Minuten

salesforce.com, inc. (CRM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
251,50-33,46 (-11,74%)
Börsenschluss: 04:00PM EST
253,76 +2,26 (+0,90%)
Nachbörse: 07:58PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2021271,26276,94251,49251,50251,5030.594.494
30. Nov. 2021296,19299,27283,40284,96284,9613.489.800
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
30. Aug. 2021265,81267,58264,75264,97264,975.730.000
27. Aug. 2021267,86270,91265,43266,53266,537.987.300
26. Aug. 2021269,80275,22267,36267,79267,7918.987.000
25. Aug. 2021260,86261,90258,75260,85260,859.701.000
24. Aug. 2021261,92262,50259,06259,66259,666.685.200
23. Aug. 2021257,00261,86256,57260,52260,527.603.900
20. Aug. 2021253,00257,87252,61256,13256,135.506.600
19. Aug. 2021249,17255,44248,38253,07253,076.600.800
18. Aug. 2021248,00256,80247,72251,22251,228.306.700
17. Aug. 2021248,26249,20245,94246,99246,993.472.600
16. Aug. 2021250,17251,00244,47249,20249,204.047.500
13. Aug. 2021251,71253,77248,87251,56251,565.985.700
12. Aug. 2021242,50248,43241,93248,39248,394.467.400
11. Aug. 2021244,67246,15240,10242,28242,283.999.200
10. Aug. 2021250,87251,25243,04243,39243,394.430.600
09. Aug. 2021251,42252,42247,85249,32249,323.312.200
06. Aug. 2021249,23252,08249,22250,59250,594.039.400
05. Aug. 2021244,68250,90243,54250,56250,565.235.200
04. Aug. 2021241,62244,65239,67244,17244,174.121.600
03. Aug. 2021241,38243,05239,04241,13241,133.077.900
02. Aug. 2021242,31242,47238,88240,86240,863.525.700
30. Juli 2021243,00244,24241,63241,93241,933.747.500
29. Juli 2021243,49246,16243,49244,04244,043.271.100
28. Juli 2021243,82246,08243,00243,96243,964.100.200
27. Juli 2021247,21248,13241,19243,51243,516.352.500
26. Juli 2021248,20248,48245,82247,60247,603.960.700
23. Juli 2021250,00250,56246,68248,25248,255.877.300
22. Juli 2021243,50248,70243,34248,28248,287.868.700
21. Juli 2021241,44242,98238,27242,11242,1115.323.100
20. Juli 2021238,70243,18236,27240,11240,118.487.000
19. Juli 2021236,51238,50234,31237,55237,558.843.000
16. Juli 2021238,30240,88237,77238,43238,437.288.100
15. Juli 2021241,22242,03235,82237,58237,587.912.600
14. Juli 2021244,50246,15239,87242,43242,436.375.700
13. Juli 2021242,29247,16241,68244,02244,026.699.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...