Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Salesforce Inc | CRM | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
272,49 | 268,73 | 273,15 | 270,37 | 271,92 |
CRM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 296,87 | 297,85 | 268,73 | 276,00 | 7.865.007 | -27,81 | -9,37% |
1 Monat | 309,28 | 311,30 | 268,73 | 291,15 | 5.046.306 | -40,22 | -13,00% |
3 Monate | 279,28 | 318,715 | 268,73 | 296,18 | 5.706.188 | -10,22 | -3,66% |
6 Monate | 205,43 | 318,715 | 193,68 | 269,00 | 5.636.569 | 63,63 | 30,97% |
1 Jahr | 195,81 | 318,715 | 190,57 | 240,57 | 5.642.604 | 73,25 | 37,41% |
3 Jahre | 231,24 | 318,715 | 126,34 | 209,09 | 6.635.971 | 37,82 | 16,36% |
5 Jahre | 159,76 | 318,715 | 115,29 | 202,17 | 6.716.605 | 109,30 | 68,42% |
CRM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
20 Apr 2024 | 270,37 | -1,55 | -0,57% | 272,49 | 273,15 | 268,73 | 4.906.894 |
19 Apr 2024 | 271,92 | -4,40 | -1,59% | 276,32 | 276,60 | 269,75 | 5.916.423 |
18 Apr 2024 | 276,32 | -1,09 | -0,39% | 277,74 | 278,9678 | 274,84 | 4.198.733 |
17 Apr 2024 | 277,41 | 4,51 | 1,65% | 273,85 | 280,56 | 272,4401 | 7.621.160 |
16 Apr 2024 | 272,90 | -21,42 | -7,28% | 282,94 | 286,4766 | 271,66 | 18.360.451 |
13 Apr 2024 | 294,32 | -4,83 | -1,61% | 296,87 | 297,85 | 293,50 | 3.816.960 |
12 Apr 2024 | 299,15 | -0,47 | -0,16% | 299,47 | 301,09 | 296,4077 | 3.467.235 |
11 Apr 2024 | 299,62 | -2,75 | -0,91% | 298,87 | 300,92 | 298,15 | 3.035.595 |
10 Apr 2024 | 302,37 | 0,64 | 0,21% | 303,32 | 305,60 | 299,2501 | 2.997.743 |
09 Apr 2024 | 301,73 | -0,18 | -0,06% | 301,10 | 303,50 | 299,52 | 3.142.551 |
06 Apr 2024 | 301,91 | 7,77 | 2,64% | 293,54 | 303,415 | 293,295 | 4.917.724 |
05 Apr 2024 | 294,14 | -10,60 | -3,48% | 308,20 | 311,30 | 292,10 | 8.349.453 |
04 Apr 2024 | 304,74 | 0,74 | 0,24% | 303,98 | 307,16 | 303,10 | 3.047.052 |
03 Apr 2024 | 304,00 | 1,74 | 0,58% | 297,50 | 304,457 | 294,8895 | 4.745.208 |
02 Apr 2024 | 302,26 | 1,08 | 0,36% | 301,69 | 303,51 | 299,99 | 2.917.922 |
28 Mär 2024 | 301,18 | -0,20 | -0,07% | 300,00 | 302,80 | 299,6348 | 4.891.823 |
27 Mär 2024 | 301,38 | -4,45 | -1,46% | 307,44 | 309,30 | 298,63 | 3.859.420 |
26 Mär 2024 | 305,83 | -0,23 | -0,08% | 307,49 | 307,98 | 304,89 | 3.892.815 |
25 Mär 2024 | 306,06 | -1,71 | -0,56% | 302,40 | 307,71 | 302,40 | 4.140.510 |
22 Mär 2024 | 307,77 | -0,62 | -0,20% | 309,28 | 310,23 | 306,65 | 3.779.029 |
21 Mär 2024 | 308,39 | 2,31 | 0,75% | 307,94 | 311,80 | 306,35 | 6.089.762 |
20 Mär 2024 | 306,08 | 4,63 | 1,54% | 301,97 | 307,02 | 300,685 | 4.944.769 |