Salesforce, Inc. CRM
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$239,40+9,81 (+4,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $229,57 | +1,89 % | $225,40 | $233,76 | $224,43 | 11,23M |
| 2026-09-29 | $225,31 | -0,86 % | $227,27 | $228,98 | $223,43 | 13,51M |
| 2026-09-28 | $227,27 | -2,88 % | $224,97 | $230,57 | $221,18 | 10,33M |
| 2026-09-25 | $234,02 | -1,76 % | $237,03 | $239,37 | $233,38 | 8,74M |
| 2026-09-24 | $238,22 | +0,27 % | $240,64 | $242,09 | $237,00 | 11,07M |
| 2026-09-23 | $237,58 | +1,84 % | $234,42 | $241,12 | $234,24 | 12,35M |
| 2026-09-22 | $233,28 | -1,33 % | $241,50 | $242,44 | $229,81 | 13,64M |
| 2026-09-21 | $236,42 | -0,63 % | $239,80 | $241,34 | $236,25 | 10,58M |
| 2026-09-18 | $237,92 | -2,03 % | $244,25 | $244,25 | $236,55 | 21,96M |
| 2026-09-17 | $242,85 | -3,07 % | $244,18 | $247,00 | $241,52 | 16,61M |
| 2026-09-16 | $250,54 | -2,00 % | $251,85 | $256,40 | $249,60 | 9,42M |
| 2026-09-15 | $255,65 | -1,46 % | $256,89 | $262,34 | $255,08 | 11,50M |
| 2026-09-14 | $259,43 | +4,73 % | $255,75 | $260,18 | $251,50 | 12,96M |
| 2026-09-11 | $247,72 | +1,94 % | $242,02 | $250,55 | $242,02 | 9,74M |
| 2026-09-10 | $243,00 | -0,48 % | $245,35 | $248,50 | $241,75 | 10,73M |
| 2026-09-09 | $244,16 | -1,99 % | $249,78 | $254,80 | $243,45 | 11,85M |
| 2026-09-08 | $249,12 | -3,90 % | $253,72 | $254,00 | $245,89 | 17,48M |
| 2026-09-04 | $259,23 | -1,97 % | $263,36 | $263,60 | $257,82 | 10,49M |
| 2026-09-03 | $264,43 | +2,92 % | $261,98 | $268,27 | $261,60 | 16,03M |
| 2026-09-02 | $256,93 | -0,46 % | $259,38 | $264,55 | $253,60 | 14,39M |
| 2026-09-01 | $258,11 | +0,22 % | $255,01 | $262,32 | $254,25 | 15,90M |
| 2026-08-31 | $257,54 | +0,60 % | $254,39 | $262,28 | $254,39 | 22,47M |
| 2026-08-28 | $256,00 | +1,57 % | $250,47 | $263,53 | $249,00 | 34,36M |
| 2026-08-27 | $252,05 | +22,58 % | $230,05 | $254,48 | $230,05 | 55,52M |
| 2026-08-26 | $205,62 | -0,03 % | $199,94 | $206,44 | $198,95 | 14,89M |
| 2026-08-25 | $205,69 | -1,61 % | $205,85 | $210,31 | $204,76 | 10,08M |
| 2026-08-24 | $209,06 | -0,05 % | $208,42 | $213,17 | $207,39 | 9,58M |
| 2026-08-21 | $209,17 | +1,82 % | $205,58 | $211,07 | $204,73 | 9,69M |
| 2026-08-20 | $205,43 | -0,32 % | $205,22 | $207,88 | $203,00 | 11,48M |
| 2026-08-19 | $206,09 | +5,07 % | $194,21 | $207,95 | $194,21 | 17,84M |
| 2026-08-18 | $196,14 | +2,71 % | $194,09 | $199,41 | $193,23 | 14,15M |
| 2026-08-17 | $190,97 | -2,67 % | $193,83 | $194,94 | $189,91 | 14,38M |
| 2026-08-14 | $196,21 | -2,56 % | $202,75 | $204,40 | $195,32 | 8,66M |
| 2026-08-13 | $201,37 | +4,16 % | $196,84 | $202,99 | $191,39 | 15,06M |
| 2026-08-12 | $193,32 | -2,10 % | $192,00 | $196,50 | $191,78 | 12,79M |
| 2026-08-11 | $197,47 | -0,02 % | $196,94 | $199,39 | $195,50 | 11,17M |
| 2026-08-10 | $197,51 | +2,47 % | $190,17 | $198,18 | $190,00 | 9,71M |
| 2026-08-07 | $192,74 | +3,20 % | $191,09 | $194,70 | $190,60 | 11,39M |
| 2026-08-06 | $186,77 | -3,22 % | $183,44 | $187,02 | $183,00 | 13,30M |
| 2026-08-05 | $192,98 | +1,04 % | $193,28 | $194,94 | $190,43 | 9,61M |
| 2026-08-04 | $190,99 | +2,71 % | $183,09 | $191,29 | $183,00 | 9,33M |
| 2026-08-03 | $185,95 | +1,05 % | $188,99 | $193,70 | $185,90 | 12,91M |
| 2026-07-31 | $184,02 | +1,83 % | $177,70 | $184,45 | $177,03 | 9,69M |
| 2026-07-30 | $180,71 | -4,07 % | $180,99 | $182,51 | $175,90 | 12,18M |
| 2026-07-29 | $188,38 | +3,79 % | $182,01 | $190,18 | $182,01 | 18,14M |
| 2026-07-28 | $181,50 | +4,55 % | $176,91 | $184,54 | $176,91 | 17,20M |
| 2026-07-27 | $173,60 | +6,07 % | $168,00 | $176,95 | $167,14 | 17,31M |
| 2026-07-24 | $163,66 | +4,29 % | $160,38 | $164,45 | $159,55 | 10,90M |
| 2026-07-23 | $156,93 | -3,72 % | $165,05 | $165,88 | $155,15 | 12,78M |
| 2026-07-22 | $163,00 | -4,15 % | $169,47 | $169,57 | $162,21 | 12,19M |
| 2026-07-21 | $170,06 | -2,15 % | $167,06 | $172,43 | $166,93 | 12,83M |
| 2026-07-20 | $173,79 | +1,77 % | $167,86 | $175,39 | $166,50 | 13,43M |
| 2026-07-17 | $170,77 | -1,11 % | $171,50 | $175,43 | $169,75 | 10,19M |
| 2026-07-16 | $172,68 | +3,40 % | $170,84 | $174,54 | $166,88 | 12,06M |
| 2026-07-15 | $167,00 | -0,33 % | $170,52 | $172,80 | $166,56 | 13,33M |
| 2026-07-14 | $167,56 | -2,14 % | $162,49 | $171,35 | $161,47 | 13,51M |
| 2026-07-13 | $171,22 | +4,84 % | $165,92 | $172,76 | $165,92 | 14,02M |
| 2026-07-10 | $163,32 | +0,50 % | $165,60 | $166,30 | $162,42 | 8,32M |
| 2026-07-09 | $162,50 | -2,45 % | $158,33 | $163,80 | $156,48 | 13,86M |
| 2026-07-08 | $166,58 | -1,73 % | $167,37 | $167,53 | $164,78 | 9,79M |
| 2026-07-07 | $169,52 | +2,34 % | $169,22 | $172,38 | $167,68 | 13,06M |
| 2026-07-06 | $165,65 | -0,28 % | $163,99 | $167,72 | $162,37 | 10,60M |
| 2026-07-02 | $166,11 | +1,76 % | $163,00 | $167,21 | $162,00 | 10,49M |
| 2026-07-01 | $163,23 | +4,19 % | $162,22 | $165,81 | $161,20 | 14,16M |
| 2026-06-30 | $156,66 | -0,80 % | $155,09 | $157,69 | $154,07 | 13,69M |
| 2026-06-29 | $157,93 | -0,28 % | $160,27 | $161,76 | $157,70 | 12,66M |
| 2026-06-26 | $158,37 | +5,45 % | $151,49 | $158,46 | $151,49 | 21,27M |
| 2026-06-25 | $150,19 | -1,68 % | $150,01 | $154,00 | $148,78 | 11,32M |
| 2026-06-24 | $152,76 | -0,43 % | $151,81 | $157,06 | $150,40 | 13,15M |
| 2026-06-23 | $153,42 | +2,20 % | $151,65 | $155,18 | $150,85 | 20,72M |
| 2026-06-22 | $150,12 | -1,09 % | $150,16 | $153,87 | $146,32 | 20,50M |
| 2026-06-18 | $151,78 | -2,09 % | $152,73 | $154,47 | $149,80 | 57,94M |
| 2026-06-17 | $155,02 | -4,14 % | $160,25 | $161,43 | $154,23 | 19,99M |
| 2026-06-16 | $161,71 | -1,73 % | $164,06 | $166,30 | $160,50 | 16,39M |
| 2026-06-15 | $164,55 | -0,81 % | $166,03 | $169,95 | $164,17 | 13,54M |
| 2026-06-12 | $165,89 | -0,34 % | $164,74 | $166,54 | $161,40 | 13,59M |
| 2026-06-11 | $166,45 | -2,62 % | $168,27 | $168,98 | $163,31 | 16,67M |
| 2026-06-10 | $170,92 | -2,53 % | $170,60 | $175,53 | $170,03 | 10,82M |
| 2026-06-09 | $175,35 | -3,94 % | $179,50 | $182,46 | $171,56 | 15,43M |
| 2026-06-08 | $182,55 | -1,68 % | $183,91 | $185,02 | $181,71 | 11,18M |
| 2026-06-05 | $185,66 | -1,64 % | $189,80 | $192,51 | $184,83 | 13,18M |
| 2026-06-04 | $188,75 | -0,98 % | $197,81 | $198,09 | $186,11 | 14,45M |
| 2026-06-03 | $190,61 | -5,09 % | $197,27 | $197,68 | $189,73 | 14,15M |
| 2026-06-02 | $200,84 | -4,18 % | $201,02 | $204,39 | $195,76 | 19,22M |
| 2026-06-01 | $209,60 | +9,68 % | $198,75 | $211,34 | $198,21 | 27,59M |
| 2026-05-29 | $191,10 | +8,47 % | $180,24 | $194,14 | $180,02 | 34,00M |
| 2026-05-28 | $176,17 | -0,75 % | $178,43 | $182,48 | $171,65 | 22,56M |
| 2026-05-27 | $177,51 | -0,88 % | $178,00 | $183,92 | $176,89 | 18,52M |
| 2026-05-26 | $179,08 | -0,55 % | $178,43 | $182,36 | $177,68 | 13,62M |
| 2026-05-22 | $180,07 | +2,13 % | $179,84 | $183,35 | $177,68 | 10,18M |