Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
46,99 €
Trade Alert Big Cap US
Monthly Subscription
for only
35,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
13,20 €
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 DELAYED
  -0,43 -0,48% 88,51 89,25 88,29 88,73 88,94 18:45:04
more quote information »

CRM Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche90,019186,440,00005M15M8M-1,5-1,67%
1 Monat84,579184,350,00002M15M4M3,944,66%
3 Monate81,59180,50,00002M15M4M7,018,60%
6 Monate75,749166,430,00002M16M4M12,7716,86%
1 Jahr81,979166,430,00002M47M5M6,547,98%
3 Jahre52,899150,10,0000100047M5M35,6267,35%
5 Jahre36,749130,0450,0000100047M4M51,77140,91%

CRM 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
22 Mai 201788,931,53+1,75%86,86999589,0489955.662.466
19 Mai 201787,399993-0,5-0,57%86,4399949115.240.918
18 Mai 201787,8999930,07+0,08%87,16999888,3999938.094.997
17 Mai 201787,829994-1,89-2,11%87,56999989,3300015.262.891
16 Mai 201789,720001-0,08-0,09%89,40999690,2799986.043.790
15 Mai 201789,7999950,76+0,85%89,05000389,9400024.013.355
12 Mai 201789,0399931,33+1,52%87,56999989,2799985.327.150
11 Mai 201787,7100060,43+0,49%86,57000787,9501032.371.716
10 Mai 201787,2800060,15+0,17%86,89500487,6200022.773.581
09 Mai 201787,1299970,27+0,31%86,90000187,6200022.694.868
08 Mai 201786,86-0,11-0,13%86,61999587,1699982.117.624
05 Mai 201786,9700010,45+0,52%86,22000186,9800032.584.962
04 Mai 201786,520004-0,03-0,03%86,2987,1299971.987.490
03 Mai 201786,549995-0,54-0,62%86,18999487,0561982.353.958
02 Mai 201787,0900030,43+0,50%86,1187,1999963.191.343
01 Mai 201786,6600030,54+0,63%86,25000786,8799973.261.226
28 Apr 201786,1199950,27+0,31%85,27999886,2200012.892.765
27 Apr 201785,8499980,90+1,06%85,2986,3200072.924.376
26 Apr 201784,9499960,20+0,24%84,38999985,1200022.150.695
25 Apr 201784,750,58+0,69%84,34999885,1299972.992.437
24 Apr 201784,1699980,37+0,44%83,7584,6500013.001.755
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:30 V: D:20170523 17:00:14