Deutsche Märkte öffnen in 3 Stunden 48 Minuten

Salesforce, Inc. (CRM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
300,51+6,18 (+2,10%)
Börsenschluss: 04:00PM EDT
298,41 -2,10 (-0,70%)
Nachbörse: 07:59PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024299,62300,97296,02300,51300,515.239.500
15. März 2024298,96300,05293,77294,33294,3311.884.500
14. März 2024305,00309,49302,00303,32303,324.828.800
13. März 2024305,00307,73303,11304,68304,685.548.800
13. März 20240.4 Dividende
12. März 2024306,71309,04303,87306,62306,224.832.000
11. März 2024302,64307,61300,25306,00305,604.895.500
08. März 2024302,20308,87302,20305,28304,884.849.800
07. März 2024306,00306,77301,75302,42302,036.788.900
06. März 2024304,65305,89302,74303,77303,378.270.000
05. März 2024311,31312,55296,14298,75298,369.015.300
04. März 2024314,57317,65313,54314,64314,239.350.000
01. März 2024307,00318,71306,62316,88316,479.450.200
29. Feb. 2024300,00310,54294,79308,82308,4221.737.800
28. Feb. 2024299,58300,88296,61299,77299,3812.490.800
27. Feb. 2024301,58301,75296,60299,50299,116.178.800
26. Feb. 2024295,59303,83295,00300,39300,008.719.300
23. Feb. 2024298,00298,00291,08292,80292,424.416.800
22. Feb. 2024292,00294,63291,40293,65293,275.264.300
21. Feb. 2024280,07283,57278,36283,55283,183.799.000
20. Feb. 2024289,50290,85284,15286,39286,024.295.500
16. Feb. 2024292,00292,07287,88289,72289,344.159.100
15. Feb. 2024291,34292,00288,01291,94291,563.986.500
14. Feb. 2024285,00289,46284,64289,15288,773.850.700
13. Feb. 2024280,41283,43276,42281,15280,784.956.600
12. Feb. 2024290,82291,00287,00287,32286,953.750.000
09. Feb. 2024293,25295,24291,05291,30290,924.376.300
08. Feb. 2024289,30293,11288,98291,95291,574.488.400
07. Feb. 2024287,35289,80285,20288,84288,463.621.400
06. Feb. 2024287,94288,64281,91285,83285,464.207.200
05. Feb. 2024286,25289,05281,36288,11287,735.274.800
02. Feb. 2024285,20288,16283,16285,66285,293.629.600
01. Feb. 2024282,01285,05281,36283,80283,433.218.300
31. Jan. 2024284,05285,63280,82281,09280,724.557.300
30. Jan. 2024287,63289,29286,52287,73287,354.810.900
29. Jan. 2024281,40288,15281,00287,86287,485.762.300
26. Jan. 2024279,28283,34278,69279,94279,574.877.400
25. Jan. 2024278,61279,85276,86279,03278,674.178.000
24. Jan. 2024279,98280,96276,69276,88276,527.037.800
23. Jan. 2024280,83281,71275,71276,77276,416.573.800
22. Jan. 2024283,79285,72280,17280,30279,936.735.900
19. Jan. 2024276,51282,00275,53280,88280,517.394.000
18. Jan. 2024273,00275,69272,14274,46274,104.752.400
17. Jan. 2024268,29271,90264,13271,44271,094.706.500
16. Jan. 2024269,70271,57267,72269,19268,845.858.700
12. Jan. 2024271,23275,24271,06271,93271,584.847.000
11. Jan. 2024268,00272,96265,10271,38271,039.012.600
10. Jan. 2024263,27266,46262,75264,13263,795.128.300
09. Jan. 2024259,50263,93258,78261,34261,004.571.800
08. Jan. 2024252,21261,56251,39260,87260,536.626.000
05. Jan. 2024251,21253,91250,17251,12250,793.675.600
04. Jan. 2024251,83252,64249,84251,24250,914.489.800
03. Jan. 2024253,50254,16251,77251,84251,515.097.100
02. Jan. 2024260,54260,56253,77256,13255,804.741.400
29. Dez. 2023265,01265,65262,65263,14262,803.705.500
28. Dez. 2023266,50266,92265,30265,58265,232.958.700
27. Dez. 2023265,94267,01265,40266,72266,373.387.000
26. Dez. 2023265,53266,53264,62266,22265,873.218.800
22. Dez. 2023267,26268,15265,30266,34265,993.109.900
21. Dez. 2023264,75268,36264,24267,25266,905.160.700
20. Dez. 2023261,66264,92260,08260,25259,914.510.500
19. Dez. 2023265,47266,58263,74264,34264,004.665.500
18. Dez. 2023259,82265,59259,68263,59263,257.498.500
15. Dez. 2023255,01262,31254,51261,60261,2613.736.800
14. Dez. 2023256,50258,77253,22257,21256,876.613.200
13. Dez. 2023257,51259,12255,16257,32256,986.567.600
12. Dez. 2023251,80256,58251,02256,45256,125.827.600
11. Dez. 2023250,00253,52249,71252,10251,774.766.000
08. Dez. 2023248,55252,09248,00250,81250,484.604.600
07. Dez. 2023248,75250,73246,89248,85248,536.568.200
06. Dez. 2023251,52253,98248,85249,13248,805.374.800
05. Dez. 2023249,99251,67248,64251,02250,695.771.500
04. Dez. 2023252,80255,12249,85250,66250,3311.429.200
01. Dez. 2023250,00263,43249,70260,00259,6614.530.700
30. Nov. 2023249,05252,50243,65251,90251,5724.425.700
29. Nov. 2023228,61231,50227,26230,35230,0512.327.400
28. Nov. 2023223,61225,53222,23224,92224,635.535.300
27. Nov. 2023225,50226,22224,25224,79224,504.885.500
24. Nov. 2023224,36224,49222,12224,38224,091.869.100
22. Nov. 2023224,30225,69223,21223,84223,553.893.600
21. Nov. 2023224,00225,97223,54224,32224,033.852.300
20. Nov. 2023221,43226,10220,62225,13224,844.599.300
17. Nov. 2023221,17222,79220,38221,22220,933.634.900
16. Nov. 2023220,00222,77218,94221,45221,163.712.300
15. Nov. 2023220,75221,37217,66219,42219,134.800.700
14. Nov. 2023219,00221,25217,95221,18220,894.743.800
13. Nov. 2023212,57216,14211,76215,28215,003.306.600
10. Nov. 2023209,40214,27208,84213,63213,354.112.600
09. Nov. 2023213,57213,58209,07210,01209,744.731.400
08. Nov. 2023212,42212,52209,65211,47211,193.433.500
07. Nov. 2023209,50213,34208,96211,84211,565.467.100
06. Nov. 2023208,21208,48204,69207,42207,153.729.700
03. Nov. 2023209,39210,18207,20207,47207,203.859.100
02. Nov. 2023206,31208,26205,95208,11207,844.963.600
01. Nov. 2023200,92204,49200,49203,91203,643.593.600
31. Okt. 2023200,42201,91198,66200,83200,573.425.400
30. Okt. 2023199,00200,58197,08199,27199,013.438.300
27. Okt. 2023197,30198,31195,41196,57196,313.168.600
26. Okt. 2023197,42199,66193,68196,25195,995.149.100
25. Okt. 2023203,20203,74195,43197,06196,804.490.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...