Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
47,99 €
Trade Alert Big Cap US
Monthly Subscription
for only
36,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
14,20 €
VAT not included

Salesforce Historische Daten - CRM

Name Symbol Markt Aktientyp ISIN Beschreibung
Salesforce.Com CRM NYSE Ordinary Share US79466L3024
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  +0,12 +0,13% 93,07 94,63 91,3 92,14 92,95 23:03:15
more quote information »

CRM Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche91,0594,6390,280192,05933M12M5M2,022,22%
1 Monat90,6394,6387,2690,78052M12M3M2,442,69%
3 Monate90,6994,6383,550189,12202M12M4M2,382,62%
6 Monate8294,6380,586,79072M15M4M11,0713,50%
1 Jahr7894,6366,4378,75922M47M5M15,0719,32%
3 Jahre59,4294,6351,0472,7281100047M4M33,6556,63%
5 Jahre36,237594,6334,7664,5276100047M4M56,8325156,83%

CRM 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
22 Aug 201792,9499961,23+1,34%92,05000393,4400029.324.359
21 Aug 201791,7200010,96+1,06%90,57000791,8000032.988.988
18 Aug 201790,759994-0,12-0,13%90,28009791,3499983.028.028
17 Aug 201790,879997-1,34-1,45%90,74499592,4900053.374.853
16 Aug 201792,2199931,52+1,68%90,82000792,4000013.876.330
15 Aug 201790,7000040,45+0,50%90,09000391,112.104.116
14 Aug 201790,2500071,94+2,20%89,09999890,6500014.877.137
11 Aug 201788,3099970,68+0,78%87,25999488,6599962.691.590
10 Aug 201787,629997-2,49-2,76%87,55000389,9199983.900.746
09 Aug 201790,119995-0,2-0,22%89,61999590,4700013.050.705
08 Aug 201790,319992-0,18-0,2%89,5490,8900071.936.232
07 Aug 201790,5000070,07+0,08%90,11999590,7000041.895.621
04 Aug 201790,430,08+0,09%90,25000790,8699951.766.283
03 Aug 201790,3499980,48+0,53%89,41999890,432.349.559
02 Aug 201789,869995-1,39-1,52%88,99000591,3499983.386.577
01 Aug 201791,2599940,45+0,50%90,89000791,7800062.632.260
31 Jul 201790,8099970,20+0,22%89,86999591,0500032.469.185
28 Jul 201790,610,10+0,11%89,70000491,1200021.820.933
27 Jul 201790,509994-0,56-0,61%89,08999692,1299973.516.203
26 Jul 201791,0699990,44+0,49%90,15000191,1999963.054.465
25 Jul 201790,6299970,92+1,03%89,24000590,8200073.233.452
24 Jul 201789,7050010,01+0,02%88,95999989,8100052.105.159
Kürzlich von Ihnen besucht
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P:33 V: D:20170823 21:27:41