Deutsche Märkte öffnen in 2 Stunden 8 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
147,90+4,06 (+2,82%)
Börsenschluss: 04:00PM EDT
148,05 +0,15 (+0,10%)
Nachbörse: 07:59PM EDT
Zeitraum:
04. Okt. 2021 - 04. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 2022144,98148,96143,90147,90147,906.817.900
30. Sept. 2022146,01148,63143,75143,84143,847.570.000
29. Sept. 2022148,45148,98145,01146,81146,818.602.500
28. Sept. 2022146,00150,88145,67150,17150,177.908.400
27. Sept. 2022148,37150,61146,26148,89148,897.046.600
26. Sept. 2022147,00151,19145,35146,32146,327.862.400
23. Sept. 2022148,07149,84144,79147,01147,019.173.500
22. Sept. 2022149,51152,86149,15150,15150,1512.405.100
21. Sept. 2022151,22153,30147,51147,63147,636.164.400
20. Sept. 2022151,00151,58148,85149,80149,805.505.700
19. Sept. 2022150,71153,54150,40152,83152,834.874.800
16. Sept. 2022151,92152,21149,56151,51151,519.879.300
15. Sept. 2022156,80159,84154,31154,78154,787.012.200
14. Sept. 2022158,59161,65158,01160,28160,286.037.300
13. Sept. 2022158,25161,26157,81158,10158,105.463.200
12. Sept. 2022163,69165,66162,74165,63165,636.353.400
09. Sept. 2022158,60163,29158,47162,59162,595.642.300
08. Sept. 2022152,32157,03151,78156,90156,906.659.200
07. Sept. 2022151,29154,06150,48153,28153,286.211.400
06. Sept. 2022152,88154,43150,82151,72151,726.373.700
02. Sept. 2022156,46158,67152,96153,69153,697.310.300
01. Sept. 2022154,87155,33150,87153,53153,539.924.000
31. Aug. 2022159,79161,21155,97156,12156,129.166.100
30. Aug. 2022162,14163,85158,38159,67159,678.079.400
29. Aug. 2022164,28165,82160,05160,21160,219.329.900
26. Aug. 2022173,96176,30164,63165,23165,2311.074.700
25. Aug. 2022168,58174,14165,56173,91173,9124.025.600
24. Aug. 2022176,67181,23176,06180,01180,0111.438.800
23. Aug. 2022175,88178,11174,91176,00176,005.076.800
22. Aug. 2022180,00180,59176,06176,98176,985.182.900
19. Aug. 2022185,22185,44181,58183,77183,774.346.100
18. Aug. 2022188,42188,57186,61187,93187,932.791.600
17. Aug. 2022187,72189,43186,47187,96187,963.181.300
16. Aug. 2022189,55190,85186,36189,59189,593.835.900
15. Aug. 2022189,05192,11188,90191,06191,062.768.500
12. Aug. 2022186,63190,02185,51189,89189,893.846.200
11. Aug. 2022192,13192,50186,32186,73186,734.175.100
10. Aug. 2022188,16189,57186,21188,61188,614.179.200
09. Aug. 2022186,30187,13179,82182,24182,245.851.700
08. Aug. 2022191,09194,37189,08189,75189,753.396.800
05. Aug. 2022187,00191,80186,28190,17190,174.090.300
04. Aug. 2022188,56191,58187,25191,27191,273.759.700
03. Aug. 2022185,53190,68185,37189,65189,655.786.300
02. Aug. 2022180,81185,14179,43183,79183,794.317.900
01. Aug. 2022181,30185,18179,76182,98182,983.997.100
29. Juli 2022181,82184,42180,22184,02184,024.751.400
28. Juli 2022178,41181,88175,93181,29181,294.562.100
27. Juli 2022174,86182,23174,35180,30180,304.960.900
26. Juli 2022177,11177,13169,76170,46170,463.886.500
25. Juli 2022181,83181,99175,08177,29177,294.407.900
22. Juli 2022185,07187,56180,93182,47182,473.804.700
21. Juli 2022180,66185,53179,91185,35185,353.886.000
20. Juli 2022176,10183,50175,61182,45182,455.654.000
19. Juli 2022170,92174,10167,81173,81173,814.373.400
18. Juli 2022168,95172,64167,11167,89167,893.818.200
15. Juli 2022163,71167,61162,22167,38167,386.037.700
14. Juli 2022161,03161,71157,65161,04161,046.096.100
13. Juli 2022162,41165,84161,17163,49163,496.225.900
12. Juli 2022172,21173,38164,35166,33166,337.073.000
11. Juli 2022174,00176,32171,26174,36174,363.689.300
08. Juli 2022174,05176,61172,84175,50175,502.869.200
07. Juli 2022174,17176,94173,17176,64176,644.000.100
06. Juli 2022173,52175,06170,83172,73172,734.085.100
05. Juli 2022166,10172,35164,61172,20172,204.614.200
01. Juli 2022164,76169,15164,05168,20168,204.561.600
30. Juni 2022165,05167,50161,11165,04165,049.539.400
29. Juni 2022172,50173,78168,06170,61170,615.430.400
28. Juni 2022180,29182,33171,44171,46171,466.668.600
27. Juni 2022186,11186,58180,47181,31181,316.170.600
24. Juni 2022177,72186,41176,55185,92185,9212.107.100
23. Juni 2022169,09173,39167,12173,05173,057.258.000
22. Juni 2022164,70170,45164,21167,45167,455.864.500
21. Juni 2022165,05169,35164,90166,83166,836.736.800
17. Juni 2022158,56166,23158,17163,26163,2613.074.600
16. Juni 2022163,73166,90158,62159,85159,858.090.900
15. Juni 2022166,73171,50164,68168,55168,557.740.700
14. Juni 2022168,73169,63162,15164,45164,458.576.200
13. Juni 2022170,55172,68165,06166,03166,0310.726.200
10. Juni 2022183,63183,95177,20178,45178,457.855.800
09. Juni 2022188,53192,68186,61187,11187,118.467.700
08. Juni 2022187,00190,56185,39189,19189,196.226.200
07. Juni 2022181,71188,60181,71187,15187,156.331.100
06. Juni 2022188,93190,42181,70182,87182,875.811.700
03. Juni 2022185,00189,64183,80184,91184,919.224.000
02. Juni 2022175,00190,13174,70188,40188,4019.231.200
01. Juni 2022178,01184,42174,37176,07176,0737.037.400
31. Mai 2022166,96167,28159,35160,24160,2418.114.600
27. Mai 2022160,67165,23160,25165,10165,107.883.600
26. Mai 2022159,69163,69157,57162,46162,466.697.700
25. Mai 2022155,32161,89155,32159,65159,657.436.800
24. Mai 2022157,77158,39154,55156,93156,936.928.400
23. Mai 2022159,84160,73155,91160,32160,326.148.800
20. Mai 2022158,74160,73154,55159,65159,659.068.700
19. Mai 2022155,23159,25154,73155,60155,608.382.200
18. Mai 2022162,82164,52156,19157,33157,337.454.400
17. Mai 2022167,33169,10158,27163,73163,737.317.700
16. Mai 2022164,74166,11161,88164,12164,125.065.800
13. Mai 2022163,55168,68162,01166,91166,916.499.700
12. Mai 2022156,93166,85154,64160,42160,4210.187.500
11. Mai 2022165,50169,98160,83161,27161,277.220.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...