Handel starten, Keine Kommissionen
Ihr Kapitalunter-liegt einem Risiko

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
  +0,20 +0,24% 84,95 85,12 84,39 84,75 84,75 22:00:45
more quote information »

CRM Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche84,0885,1383,350,00003M4M3M0,871,03%
1 Monat82,0486,4281,550,00002M13M4M2,913,55%
3 Monate78,9186,4277,450,00002M13M4M6,047,65%
6 Monate74,6586,4266,430,00002M19M5M10,3013,80%
1 Jahr75,6786,4266,430,00002M47M5M9,2812,26%
3 Jahre50,6086,4249,180,0000100047M5M34,3567,89%
5 Jahre38,9986,4230,0450,0000100047M4M45,96117,88%

CRM 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
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
21 Apr 201783,800003-0,25-0,30%83,65000184,4000012.686.636
20 Apr 201784,0500030,55+0,66%83,45999984,364.011.794
19 Apr 201783,50-0,21-0,25%83,34999884,2099992.832.297
18 Apr 201783,709999-0,49-0,58%83,52999884,4000012.496.861
17 Apr 201784,1999961,06+1,27%83,0084,2300032.904.408
13 Apr 201783,139999-0,21-0,25%83,13999984,0599972.375.861
12 Apr 201783,349998-0,45-0,54%83,19999684,0800012.916.684
11 Apr 201783,800003-0,43-0,51%83,29999584,2699962.372.479
10 Apr 201784,230003-0,15-0,18%83,8684,613.126.390
07 Apr 201784,380004-0,61-0,72%83,81999984,8499984.672.769
06 Apr 201784,989997-0,37-0,43%84,37000285,4499964.689.415
05 Apr 201785,362,39+2,88%83,01000286,41999812.808.551
04 Apr 201782,9700010,64+0,78%82,52999883,1254.423.610
03 Apr 201782,330001-0,16-0,19%81,54999582,9799953.501.666
31 Mär 201782,489997-0,07-0,08%82,18999482,933.156.373
30 Mär 201782,5599970,18+0,22%82,01499982,5899962.909.719
29 Mär 201782,3800040,25+0,30%81,66000382,4399942.724.581
28 Mär 201782,1300040,52+0,64%81,29999582,3499982.983.001
27 Mär 201781,610,00+0,00%80,5081,793.397.138
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:20170427 07:15:44