426,625€
0,32%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 427,85 | 427,90 | 425,45 | 426,45 | 0,28% | 59,00 |
| 01.10.2025 | 412,40 | 425,25 | 410,10 | 425,25 | 1,82% | 1.468,00 |
| 30.09.2025 | 414,75 | 417,65 | 408,65 | 417,65 | 0,13% | 962,00 |
| 29.09.2025 | 411,40 | 417,95 | 411,40 | 417,10 | 1,07% | 1.478,00 |
| 26.09.2025 | 405,50 | 412,85 | 400,30 | 412,70 | 1,89% | 2.614,00 |
| 25.09.2025 | 408,95 | 411,95 | 400,80 | 405,05 | 0,24% | 2.375,00 |
| 24.09.2025 | 409,65 | 414,95 | 404,05 | 404,10 | -1,23% | 2.698,00 |
| 23.09.2025 | 417,00 | 419,55 | 407,00 | 409,15 | -2,26% | 1.962,00 |
| 22.09.2025 | 428,75 | 428,75 | 413,45 | 418,60 | -2,17% | 2.832,00 |
| 19.09.2025 | 428,00 | 431,05 | 422,05 | 427,90 | 0,12% | 5.755,00 |
| 18.09.2025 | 387,50 | 427,75 | 387,50 | 427,40 | 13,16% | 15.091,00 |
| 17.09.2025 | 374,30 | 382,90 | 365,70 | 377,70 | 0,88% | 1.928,00 |
| 16.09.2025 | 377,15 | 379,95 | 369,80 | 374,40 | -0,69% | 1.346,00 |
| 15.09.2025 | 371,05 | 381,50 | 370,60 | 377,00 | 1,06% | 3.810,00 |
| 12.09.2025 | 368,95 | 378,10 | 368,05 | 373,05 | 0,98% | 849,00 |
| 11.09.2025 | 363,17 | 373,25 | 362,25 | 369,42 | 1,54% | 1.929,00 |
| 10.09.2025 | 362,65 | 370,02 | 360,92 | 363,83 | 0,44% | 1.512,00 |
| 09.09.2025 | 365,35 | 367,08 | 358,90 | 362,23 | -0,54% | 1.229,00 |
| 08.09.2025 | 357,50 | 364,60 | 354,58 | 364,20 | 2,13% | 2.209,00 |
| 05.09.2025 | 353,05 | 356,60 | 346,65 | 356,60 | 0,98% | 2.776,00 |
| 04.09.2025 | 353,35 | 357,30 | 346,05 | 353,15 | -0,14% | 874,00 |
| 03.09.2025 | 356,65 | 357,40 | 347,00 | 353,65 | -0,55% | 1.619,00 |
| 02.09.2025 | 362,00 | 362,00 | 350,60 | 355,60 | -1,94% | 2.999,00 |
| 01.09.2025 | 361,30 | 362,85 | 356,50 | 362,65 | 0,28% | 2.802,00 |
| 29.08.2025 | 381,60 | 383,95 | 359,30 | 361,65 | -4,35% | 5.295,00 |
| 28.08.2025 | 349,55 | 378,75 | 346,35 | 378,10 | 3,95% | 9.602,00 |
| 27.08.2025 | 360,65 | 368,50 | 360,65 | 363,75 | 0,97% | 4.206,00 |
| 26.08.2025 | 360,05 | 365,00 | 357,95 | 360,25 | -0,66% | 1.661,00 |
| 25.08.2025 | 360,75 | 363,00 | 358,40 | 362,65 | 1,36% | 1.830,00 |
| 22.08.2025 | 357,85 | 362,55 | 355,05 | 357,80 | 0,25% | 1.096,00 |
| 21.08.2025 | 360,85 | 361,60 | 356,15 | 356,90 | -0,86% | 987,00 |
| 20.08.2025 | 357,65 | 361,05 | 351,20 | 360,00 | 0,46% | 2.415,00 |
| 19.08.2025 | 366,10 | 370,00 | 357,25 | 358,35 | -1,77% | 1.699,00 |
| 18.08.2025 | 365,10 | 367,30 | 361,35 | 364,80 | -0,15% | 1.564,00 |
| 15.08.2025 | 362,90 | 366,65 | 361,55 | 365,35 | 0,29% | 1.957,00 |
| 14.08.2025 | 367,50 | 372,45 | 361,05 | 364,30 | -1,13% | 2.671,00 |
| 13.08.2025 | 372,90 | 378,00 | 366,00 | 368,45 | -1,43% | 1.557,00 |
| 12.08.2025 | 367,20 | 374,95 | 366,05 | 373,80 | 1,73% | 1.284,00 |
| 11.08.2025 | 365,00 | 373,45 | 362,65 | 367,45 | 1,32% | 1.681,00 |
| 08.08.2025 | 366,05 | 371,95 | 360,50 | 362,65 | -0,63% | 2.465,00 |
| 07.08.2025 | 382,80 | 387,70 | 362,40 | 364,95 | -5,83% | 4.322,00 |
| 06.08.2025 | 382,75 | 387,55 | 380,05 | 387,55 | 1,84% | 852,00 |
| 05.08.2025 | 393,90 | 397,15 | 379,05 | 380,55 | -3,19% | 3.084,00 |
| 04.08.2025 | 388,30 | 394,90 | 388,05 | 393,10 | 2,14% | 2.044,00 |
| 01.08.2025 | 398,90 | 398,95 | 379,00 | 384,85 | -3,49% | 3.370,00 |
| 31.07.2025 | 407,85 | 409,50 | 397,10 | 398,75 | -1,57% | 950,00 |
| 30.07.2025 | 398,00 | 406,30 | 398,00 | 405,10 | 0,67% | 1.563,00 |
| 29.07.2025 | 408,65 | 416,25 | 396,10 | 402,40 | -1,02% | 2.325,00 |
| 28.07.2025 | 401,95 | 409,50 | 400,05 | 406,55 | 1,76% | 3.188,00 |
| 25.07.2025 | 395,35 | 401,30 | 392,40 | 399,50 | 1,52% | 1.328,00 |
| 24.07.2025 | 390,05 | 397,35 | 390,05 | 393,50 | 0,34% | 2.784,00 |
| 23.07.2025 | 403,55 | 405,75 | 388,30 | 392,15 | -2,21% | 3.541,00 |
| 22.07.2025 | 412,10 | 415,25 | 401,00 | 401,00 | -2,02% | 2.116,00 |
| 21.07.2025 | 409,95 | 419,85 | 407,00 | 409,25 | 0,13% | 2.978,00 |
| 18.07.2025 | 404,15 | 409,50 | 400,90 | 408,70 | 0,91% | 1.410,00 |
| 17.07.2025 | 405,30 | 408,50 | 403,20 | 405,00 | -0,30% | 1.716,00 |
| 16.07.2025 | 405,80 | 411,75 | 397,10 | 406,20 | -0,72% | 2.368,00 |
| 15.07.2025 | 408,85 | 412,00 | 405,00 | 409,15 | 0,36% | 2.446,00 |
| 14.07.2025 | 404,20 | 410,60 | 398,05 | 407,70 | -0,39% | 7.143,00 |
| 11.07.2025 | 419,15 | 422,05 | 408,20 | 409,30 | -1,81% | 2.589,00 |
| 10.07.2025 | 437,45 | 439,10 | 416,85 | 416,85 | -4,93% | 2.961,00 |
| 09.07.2025 | 431,90 | 439,30 | 431,55 | 438,45 | 1,63% | 1.591,00 |
| 08.07.2025 | 430,25 | 434,70 | 426,95 | 431,40 | 0,10% | 1.550,00 |
| 07.07.2025 | 430,85 | 434,80 | 424,75 | 430,95 | -0,95% | 2.796,00 |
| 04.07.2025 | 436,40 | 441,90 | 435,10 | 435,10 | -0,72% | 2.571,00 |
| 03.07.2025 | 420,35 | 440,00 | 420,35 | 438,25 | 4,66% | 2.589,00 |
| 02.07.2025 | 419,55 | 422,60 | 414,90 | 418,75 | 0,47% | 2.925,00 |
| 01.07.2025 | 432,45 | 436,80 | 408,70 | 416,80 | -3,40% | 4.963,00 |
| 30.06.2025 | 426,80 | 434,55 | 426,80 | 431,45 | 1,18% | 2.532,00 |
| 27.06.2025 | 431,60 | 433,95 | 422,60 | 426,40 | -1,28% | 2.213,00 |
| 26.06.2025 | 423,20 | 431,95 | 423,10 | 431,95 | 2,08% | 2.017,00 |
| 25.06.2025 | 421,00 | 430,85 | 418,65 | 423,15 | 1,16% | 5.392,00 |
| 24.06.2025 | 428,00 | 431,95 | 414,10 | 418,30 | -1,50% | 3.065,00 |
| 23.06.2025 | 410,90 | 425,95 | 403,20 | 424,65 | 2,86% | 5.439,00 |
| 20.06.2025 | 421,80 | 425,00 | 412,85 | 412,85 | -1,17% | 2.155,00 |
| 19.06.2025 | 420,65 | 421,55 | 417,10 | 417,75 | -1,45% | 481,00 |
| 18.06.2025 | 424,85 | 431,50 | 417,15 | 423,90 | -1,10% | 2.806,00 |
| 17.06.2025 | 412,60 | 429,85 | 410,60 | 428,60 | 3,53% | 2.904,00 |
| 16.06.2025 | 417,55 | 421,50 | 411,80 | 414,00 | -0,40% | 1.399,00 |
| 13.06.2025 | 409,15 | 420,00 | 405,80 | 415,65 | 0,35% | 2.732,00 |
| 12.06.2025 | 413,75 | 421,50 | 407,00 | 414,20 | 0,52% | 1.622,00 |
| 11.06.2025 | 407,20 | 417,60 | 406,40 | 412,05 | 0,48% | 1.380,00 |
| 10.06.2025 | 406,95 | 410,70 | 400,10 | 410,10 | 0,48% | 1.921,00 |
| 09.06.2025 | 409,95 | 414,30 | 401,50 | 408,15 | -0,15% | 1.714,00 |
| 06.06.2025 | 404,05 | 419,35 | 402,10 | 408,75 | 0,99% | 5.511,00 |
| 05.06.2025 | 400,05 | 406,80 | 396,00 | 404,75 | 0,17% | 5.106,00 |
| 04.06.2025 | 403,55 | 411,35 | 391,80 | 404,05 | -6,01% | 15.131,00 |
| 03.06.2025 | 419,05 | 431,95 | 414,90 | 429,90 | 2,88% | 9.039,00 |
| 02.06.2025 | 412,75 | 419,45 | 407,05 | 417,85 | 0,22% | 1.970,00 |
| 30.05.2025 | 404,75 | 416,95 | 402,05 | 416,95 | 3,00% | 1.440,00 |
| 29.05.2025 | 421,00 | 424,95 | 399,25 | 404,80 | -2,66% | 2.244,00 |
| 28.05.2025 | 417,05 | 419,55 | 412,20 | 415,85 | -0,07% | 1.849,00 |
| 27.05.2025 | 407,40 | 418,25 | 403,00 | 416,15 | 2,25% | 2.452,00 |
| 26.05.2025 | 406,35 | 414,00 | 405,15 | 407,00 | 1,16% | 2.043,00 |
| 23.05.2025 | 392,75 | 404,15 | 381,00 | 402,35 | 1,32% | 6.634,00 |
| 22.05.2025 | 382,85 | 397,60 | 377,00 | 397,10 | 3,02% | 3.089,00 |
| 21.05.2025 | 386,50 | 396,65 | 381,65 | 385,45 | -1,42% | 1.853,00 |
| 20.05.2025 | 395,55 | 395,55 | 387,80 | 391,00 | -1,18% | 1.495,00 |
| 19.05.2025 | 390,00 | 396,25 | 380,05 | 395,65 | 0,50% | 2.209,00 |
| 16.05.2025 | 384,05 | 395,35 | 382,25 | 393,70 | 2,25% | 937,00 |