Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
202,78-0,42 (-0,21%)
Börsenschluss: 04:00PM EDT
203,01 +0,23 (+0,11%)
Nachbörse: 07:58PM EDT
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2023205,08207,79202,10202,78202,784.400.915
28. Sept. 2023200,76205,15199,55203,20203,204.344.000
27. Sept. 2023202,99203,93200,94202,73202,734.123.800
26. Sept. 2023205,47206,44201,28202,49202,495.404.500
25. Sept. 2023205,00206,53203,87206,34206,344.067.300
22. Sept. 2023209,31209,72205,88206,43206,433.848.300
21. Sept. 2023209,80211,89208,07208,61208,614.957.300
20. Sept. 2023215,20217,18212,92213,03213,032.990.900
19. Sept. 2023214,39216,06212,26215,70215,704.001.500
18. Sept. 2023214,56216,38214,18215,00215,004.279.400
15. Sept. 2023218,87219,19213,46214,61214,619.930.200
14. Sept. 2023219,42220,57218,34218,78218,784.297.200
13. Sept. 2023221,18221,86218,30218,80218,804.173.600
12. Sept. 2023223,45224,79221,26221,66221,664.002.300
11. Sept. 2023226,01226,83222,79225,31225,314.418.000
08. Sept. 2023223,32225,47222,86224,76224,764.578.900
07. Sept. 2023219,77222,73219,31222,53222,534.201.900
06. Sept. 2023219,47222,21219,02221,62221,625.066.700
05. Sept. 2023219,33220,32217,61218,69218,695.807.300
01. Sept. 2023223,50223,97220,52221,53221,535.597.100
31. Aug. 2023228,00228,79221,20221,46221,4619.268.400
30. Aug. 2023211,77215,59209,43215,04215,049.946.000
29. Aug. 2023206,75212,46206,52211,96211,965.850.400
28. Aug. 2023210,45213,48209,64211,72211,724.086.900
25. Aug. 2023205,51210,79205,48209,47209,473.068.800
24. Aug. 2023211,01211,99205,44205,51205,513.960.300
23. Aug. 2023208,00210,99207,14209,13209,133.833.200
22. Aug. 2023209,85210,11206,00206,76206,763.153.600
21. Aug. 2023206,00209,42204,22209,03209,034.023.300
18. Aug. 2023200,97205,50200,20204,83204,834.266.200
17. Aug. 2023206,57206,93203,39203,84203,844.062.700
16. Aug. 2023208,00209,69206,95206,99206,992.759.600
15. Aug. 2023210,33212,37207,84208,78208,784.076.400
14. Aug. 2023207,90212,10207,12212,06212,063.304.700
11. Aug. 2023206,13209,50205,50208,70208,702.930.000
10. Aug. 2023208,18210,34206,44208,25208,254.004.700
09. Aug. 2023211,65211,66204,91205,86205,867.847.500
08. Aug. 2023213,55214,19211,14211,58211,584.843.800
07. Aug. 2023215,31216,89214,37216,06216,063.615.200
04. Aug. 2023216,41217,25213,07214,59214,594.799.800
03. Aug. 2023216,20218,21214,60215,56215,565.515.200
02. Aug. 2023221,98222,85218,80220,50220,505.127.000
01. Aug. 2023223,89224,81221,63224,27224,274.212.600
31. Juli 2023222,35225,38221,75225,01225,015.571.900
28. Juli 2023226,00227,31223,98225,60225,604.238.700
27. Juli 2023228,04230,14224,01225,15225,154.299.600
26. Juli 2023224,46227,51223,12225,58225,584.856.700
25. Juli 2023225,88227,52225,19226,03226,033.203.700
24. Juli 2023227,26227,59223,54225,66225,665.363.200
21. Juli 2023230,00230,81227,29228,06228,063.527.800
20. Juli 2023231,10233,50227,32228,16228,165.303.000
19. Juli 2023233,98238,22231,23234,37234,378.516.300
18. Juli 2023227,05229,62225,47227,63227,635.094.200
17. Juli 2023229,24230,28227,81228,00228,003.557.900
14. Juli 2023229,70232,20228,15229,33229,334.274.700
13. Juli 2023228,26230,96227,60230,37230,375.800.300
12. Juli 2023221,90228,09221,61227,28227,288.923.500
11. Juli 2023222,06222,35217,24221,17221,1710.030.500
10. Juli 2023209,00212,87208,32212,81212,813.820.100
07. Juli 2023209,77212,11209,28209,59209,593.020.800
06. Juli 2023211,20212,50207,83210,14210,144.250.900
05. Juli 2023210,49214,62210,09213,82213,825.069.300
03. Juli 2023210,57211,96209,92211,65211,652.400.000
30. Juni 2023211,86213,85210,96211,26211,265.983.800
29. Juni 2023211,90212,65209,72210,43210,433.838.300
28. Juni 2023208,41212,20207,60212,17212,174.775.900
27. Juni 2023208,14210,48207,52208,82208,824.014.800
26. Juni 2023209,02211,75207,35207,36207,364.771.500
23. Juni 2023210,50211,00208,07210,09210,0914.017.200
22. Juni 2023209,63213,96209,09213,29213,295.689.800
21. Juni 2023216,52217,80208,07209,59209,597.971.600
20. Juni 2023208,65217,05208,61216,97216,979.522.900
16. Juni 2023213,54213,65210,60211,76211,7613.671.200
15. Juni 2023207,95213,33207,37211,92211,927.905.400
14. Juni 2023207,70211,71205,02209,40209,408.963.400
13. Juni 2023215,50216,23207,92208,98208,9811.698.900
12. Juni 2023216,15220,39212,14213,69213,6911.568.300
09. Juni 2023210,69218,66210,69215,31215,317.676.700
08. Juni 2023205,38210,38204,85209,53209,535.548.600
07. Juni 2023214,88216,66204,78205,73205,739.323.900
06. Juni 2023208,55213,40208,37212,85212,856.796.000
05. Juni 2023210,47212,32207,06209,86209,867.804.400
02. Juni 2023212,90216,14210,43213,03213,0311.023.500
01. Juni 2023208,22215,36206,06212,90212,9020.907.400
31. Mai 2023219,55225,00217,06223,38223,3819.624.000
30. Mai 2023219,27222,14215,73218,87218,8710.421.000
26. Mai 2023212,80216,15212,55215,44215,446.933.300
25. Mai 2023212,02212,33208,44209,91209,916.496.700
24. Mai 2023206,04210,21205,42209,06209,064.894.000
23. Mai 2023207,74209,64206,47206,64206,644.256.800
22. Mai 2023209,17212,82209,04210,26210,263.890.800
19. Mai 2023212,96213,24209,93210,36210,366.090.800
18. Mai 2023209,50213,88209,33213,32213,325.165.500
17. Mai 2023206,50209,49204,80209,38209,385.772.200
16. Mai 2023201,93205,67201,75204,56204,564.423.200
15. Mai 2023203,75205,40202,48203,33203,334.518.200
12. Mai 2023203,43203,96200,13201,81201,814.733.000
11. Mai 2023202,91203,80198,55203,47203,475.366.300
10. Mai 2023204,94206,28203,04204,85204,856.535.600
09. Mai 2023196,78203,80196,78201,18201,186.996.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...