Deutsche Märkte geschlossen

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
171,04-3,60 (-2,06%)
Börsenschluss: 04:00PM EST
170,80 -0,24 (-0,14%)
Nachbörse: 07:59PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023170,02175,08169,86171,04171,046.481.300
02. Feb. 2023175,71178,84172,90174,64174,6410.667.100
01. Feb. 2023167,73173,08167,00171,82171,828.853.900
31. Jan. 2023164,28168,01164,28167,97167,976.421.300
30. Jan. 2023164,07166,44163,40164,75164,758.169.800
27. Jan. 2023165,05167,24163,60164,52164,529.870.200
26. Jan. 2023158,19165,17158,10165,09165,0913.354.600
25. Jan. 2023151,21156,40149,82156,17156,179.390.500
24. Jan. 2023154,61160,21154,50154,86154,866.390.200
23. Jan. 2023157,35157,87153,23155,87155,8719.922.900
20. Jan. 2023144,30151,53144,30151,25151,2510.117.500
19. Jan. 2023143,52146,68143,16146,41146,417.070.100
18. Jan. 2023148,86149,54145,29145,45145,457.812.600
17. Jan. 2023149,60150,49146,10148,47148,479.407.600
13. Jan. 2023146,20149,96146,09149,51149,518.376.200
12. Jan. 2023147,84149,82143,94149,60149,6011.678.000
11. Jan. 2023145,28147,04143,56144,90144,9013.595.000
10. Jan. 2023145,81149,28145,60147,44147,446.527.700
09. Jan. 2023142,59149,20142,59147,10147,1013.679.700
06. Jan. 2023137,58141,65135,55140,51140,519.144.100
05. Jan. 2023137,64138,59134,24136,34136,348.493.500
04. Jan. 2023141,22141,85137,62139,59139,5914.322.600
03. Jan. 2023135,19136,95133,03134,78134,788.196.400
30. Dez. 2022130,61132,64130,36132,59132,595.628.700
29. Dez. 2022129,70132,95129,50132,54132,547.628.800
28. Dez. 2022129,71131,14128,17128,47128,476.249.800
27. Dez. 2022128,56131,75127,65130,66130,668.300.800
23. Dez. 2022128,73129,86127,59129,44129,445.821.300
22. Dez. 2022128,67129,54126,34129,19129,199.968.600
21. Dez. 2022127,96132,16126,60130,30130,309.313.200
20. Dez. 2022127,50129,99127,19128,45128,458.455.500
19. Dez. 2022127,77129,58127,20129,01129,019.441.400
16. Dez. 2022128,92129,88126,89128,27128,2715.464.700
15. Dez. 2022131,67134,12129,68130,44130,4410.807.300
14. Dez. 2022135,01137,27133,23134,75134,759.611.800
13. Dez. 2022137,39139,88134,04135,62135,6212.579.800
12. Dez. 2022131,10134,09130,95133,11133,1111.852.400
09. Dez. 2022129,74133,37128,36131,11131,1110.287.500
08. Dez. 2022128,43131,46127,02130,13130,1315.156.900
07. Dez. 2022132,50133,75130,02130,48130,4812.915.900
06. Dez. 2022132,71134,55130,91133,27133,2716.981.800
05. Dez. 2022142,80144,39132,88133,93133,9320.294.600
02. Dez. 2022144,29145,21142,78144,56144,5615.086.700
01. Dez. 2022147,55147,59142,08147,00147,0033.721.500
30. Nov. 2022150,75160,25150,13160,25160,2514.591.500
29. Nov. 2022152,72154,02151,26151,68151,686.398.100
28. Nov. 2022152,00155,32152,00153,69153,697.931.700
25. Nov. 2022152,07154,04151,38153,35153,353.023.700
23. Nov. 2022147,62152,91147,55152,24152,245.558.900
22. Nov. 2022145,20149,38142,92149,25149,257.017.700
21. Nov. 2022146,02147,34143,40144,85144,858.015.900
18. Nov. 2022151,84152,32145,65148,04148,047.555.700
17. Nov. 2022150,19151,76148,34149,69149,697.357.900
16. Nov. 2022160,00160,82153,83155,12155,126.454.700
15. Nov. 2022162,68165,25160,75162,07162,078.116.100
14. Nov. 2022155,82160,16154,65158,66158,666.580.100
11. Nov. 2022156,49159,92155,58157,73157,737.382.500
10. Nov. 2022151,00156,37149,73156,30156,308.777.900
09. Nov. 2022145,85146,33141,94142,06142,065.588.500
08. Nov. 2022145,09151,56145,08147,10147,109.101.800
07. Nov. 2022140,62144,93138,77144,59144,597.379.900
04. Nov. 2022146,50146,95136,04139,77139,7714.265.300
03. Nov. 2022149,00150,42146,13146,33146,335.999.400
02. Nov. 2022159,51159,77149,96150,01150,017.238.200
01. Nov. 2022165,00165,70159,64159,82159,824.545.900
31. Okt. 2022162,12164,00161,00162,59162,594.878.100
28. Okt. 2022159,51163,09158,17163,02163,025.055.400
27. Okt. 2022161,80164,66159,32159,75159,754.987.700
26. Okt. 2022159,80164,12158,70159,91159,916.617.500
25. Okt. 2022161,70166,03161,69165,27165,275.804.500
24. Okt. 2022161,18161,57158,40160,65160,656.259.200
21. Okt. 2022157,50160,43154,82160,17160,178.335.500
20. Okt. 2022155,00161,30153,60157,50157,509.203.400
19. Okt. 2022151,86155,95150,64153,67153,676.220.500
18. Okt. 2022156,45158,97151,90153,53153,5316.354.800
17. Okt. 2022146,07149,00145,94147,18147,186.288.200
14. Okt. 2022147,33147,70142,00142,22142,225.736.300
13. Okt. 2022138,96146,34137,59145,44145,446.548.600
12. Okt. 2022142,31143,44139,58142,29142,295.707.100
11. Okt. 2022144,51144,97139,52142,57142,577.415.000
10. Okt. 2022150,62150,96144,58145,64145,645.497.800
07. Okt. 2022151,80153,17149,27150,29150,295.956.700
06. Okt. 2022155,72158,25154,44155,46155,463.853.900
05. Okt. 2022152,20156,96151,94156,23156,234.256.200
04. Okt. 2022151,70157,42151,22155,73155,738.017.900
03. Okt. 2022144,98148,96143,90147,90147,906.819.900
30. Sept. 2022146,01148,63143,75143,84143,847.575.600
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. 2022148,07149,84144,79147,01147,019.175.800
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. 2022151,92152,21149,56151,51151,519.882.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...