413,800€
-0,95%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 389,45 | 389,65 | 375,70 | 385,05 | -0,90% | 2.686,00 |
| 14.05.2025 | 392,75 | 395,60 | 385,15 | 388,55 | -1,03% | 1.390,00 |
| 13.05.2025 | 383,35 | 400,00 | 383,35 | 392,60 | 1,57% | 1.877,00 |
| 12.05.2025 | 371,30 | 387,25 | 371,30 | 386,55 | 6,05% | 5.543,00 |
| 09.05.2025 | 381,25 | 383,40 | 359,15 | 364,50 | -5,00% | 3.444,00 |
| 08.05.2025 | 375,05 | 385,00 | 375,05 | 383,70 | 2,06% | 1.757,00 |
| 07.05.2025 | 394,95 | 394,95 | 367,95 | 375,95 | -4,19% | 3.728,00 |
| 06.05.2025 | 389,20 | 393,50 | 380,05 | 392,40 | -0,10% | 1.890,00 |
| 05.05.2025 | 385,20 | 398,10 | 383,05 | 392,80 | 0,94% | 1.972,00 |
| 02.05.2025 | 383,05 | 392,45 | 376,30 | 389,15 | 3,22% | 3.802,00 |
| 30.04.2025 | 377,75 | 379,95 | 364,25 | 377,00 | -0,71% | 3.016,00 |
| 29.04.2025 | 372,00 | 379,70 | 367,50 | 379,70 | 2,32% | 1.362,00 |
| 28.04.2025 | 373,80 | 376,95 | 364,85 | 371,10 | -0,71% | 2.161,00 |
| 25.04.2025 | 365,65 | 374,00 | 362,90 | 373,75 | 2,89% | 3.779,00 |
| 24.04.2025 | 339,10 | 364,75 | 330,05 | 363,25 | 6,63% | 3.539,00 |
| 23.04.2025 | 329,00 | 348,65 | 329,00 | 340,65 | 6,29% | 3.378,00 |
| 22.04.2025 | 314,25 | 325,50 | 314,20 | 320,50 | -2,91% | 1.855,00 |
| 17.04.2025 | 338,65 | 345,00 | 328,20 | 330,10 | 0,40% | 2.355,00 |
| 16.04.2025 | 340,00 | 346,35 | 327,40 | 328,80 | -5,71% | 2.537,00 |
| 15.04.2025 | 331,85 | 355,15 | 331,75 | 348,70 | 4,20% | 3.266,00 |
| 14.04.2025 | 337,30 | 343,95 | 327,75 | 334,65 | 0,53% | 5.777,00 |
| 11.04.2025 | 326,70 | 337,00 | 317,00 | 332,90 | 0,59% | 2.867,00 |
| 10.04.2025 | 339,80 | 341,80 | 318,95 | 330,95 | -4,10% | 5.107,00 |
| 09.04.2025 | 288,00 | 349,85 | 282,60 | 345,10 | 16,51% | 13.142,00 |
| 08.04.2025 | 303,00 | 322,00 | 291,05 | 296,20 | -0,17% | 9.711,00 |
| 07.04.2025 | 270,20 | 310,95 | 264,00 | 296,70 | 0,37% | 12.717,00 |
| 04.04.2025 | 307,05 | 313,25 | 283,40 | 295,60 | -6,46% | 13.925,00 |
| 03.04.2025 | 330,00 | 330,00 | 308,00 | 316,00 | -6,91% | 8.883,00 |
| 02.04.2025 | 335,05 | 345,25 | 327,00 | 339,45 | 0,97% | 2.940,00 |
| 01.04.2025 | 325,05 | 336,20 | 325,05 | 336,20 | 3,33% | 3.294,00 |
| 31.03.2025 | 325,05 | 327,00 | 312,75 | 325,35 | -0,46% | 9.486,00 |
| 28.03.2025 | 338,75 | 340,20 | 326,30 | 326,85 | -3,33% | 3.172,00 |
| 27.03.2025 | 343,70 | 345,30 | 334,40 | 338,10 | -1,49% | 2.900,00 |
| 26.03.2025 | 358,00 | 361,00 | 343,20 | 343,20 | -4,49% | 4.264,00 |
| 25.03.2025 | 344,50 | 362,45 | 341,75 | 359,35 | 3,72% | 5.628,00 |
| 24.03.2025 | 340,00 | 346,45 | 335,70 | 346,45 | 2,91% | 2.775,00 |
| 21.03.2025 | 339,15 | 344,15 | 326,65 | 336,65 | -0,66% | 1.337,00 |
| 20.03.2025 | 348,70 | 352,20 | 336,15 | 338,90 | -1,85% | 2.933,00 |
| 19.03.2025 | 334,35 | 348,80 | 332,55 | 345,30 | 3,72% | 3.359,00 |
| 18.03.2025 | 333,25 | 336,45 | 328,20 | 332,90 | -0,92% | 2.353,00 |
| 17.03.2025 | 326,05 | 339,45 | 322,10 | 336,00 | 2,94% | 6.777,00 |
| 14.03.2025 | 308,50 | 327,05 | 308,50 | 326,40 | 6,46% | 4.019,00 |
| 13.03.2025 | 318,60 | 320,45 | 304,90 | 306,60 | -4,49% | 3.742,00 |
| 12.03.2025 | 305,65 | 321,00 | 303,75 | 321,00 | 6,03% | 6.598,00 |
| 11.03.2025 | 283,15 | 310,55 | 281,25 | 302,75 | 5,56% | 7.900,00 |
| 10.03.2025 | 306,85 | 306,85 | 280,35 | 286,80 | -6,82% | 13.265,00 |
| 07.03.2025 | 321,20 | 322,80 | 293,50 | 307,80 | -4,29% | 10.656,00 |
| 06.03.2025 | 338,00 | 342,15 | 320,60 | 321,60 | -4,96% | 7.249,00 |
| 05.03.2025 | 333,95 | 341,50 | 319,35 | 338,40 | -8,13% | 17.088,00 |
| 04.03.2025 | 366,00 | 373,25 | 352,70 | 368,35 | 1,07% | 9.670,00 |
| 03.03.2025 | 376,60 | 384,60 | 361,35 | 364,45 | -1,78% | 3.062,00 |
| 28.02.2025 | 366,40 | 374,25 | 362,70 | 371,05 | 1,30% | 3.195,00 |
| 27.02.2025 | 380,50 | 389,00 | 366,30 | 366,30 | -2,90% | 3.663,00 |
| 26.02.2025 | 362,00 | 382,45 | 362,00 | 377,25 | 4,50% | 5.909,00 |
| 25.02.2025 | 375,20 | 375,20 | 351,60 | 361,00 | -3,59% | 9.359,00 |
| 24.02.2025 | 385,05 | 390,95 | 365,45 | 374,45 | -3,84% | 11.359,00 |
| 21.02.2025 | 414,35 | 423,00 | 387,25 | 389,40 | -6,38% | 9.901,00 |
| 20.02.2025 | 429,55 | 429,95 | 400,45 | 415,95 | -3,72% | 9.021,00 |
| 19.02.2025 | 435,95 | 438,95 | 426,20 | 432,00 | 0,08% | 2.110,00 |
| 18.02.2025 | 434,55 | 436,95 | 426,75 | 431,65 | 0,02% | 3.550,00 |
| 17.02.2025 | 432,95 | 434,00 | 431,20 | 431,55 | 0,36% | 2.430,00 |
| 14.02.2025 | 433,40 | 433,95 | 422,25 | 430,00 | -0,94% | 3.436,00 |
| 13.02.2025 | 418,25 | 434,10 | 413,00 | 434,10 | 3,78% | 3.277,00 |
| 12.02.2025 | 415,40 | 420,85 | 406,90 | 418,30 | 0,71% | 3.506,00 |
| 11.02.2025 | 413,40 | 419,85 | 411,45 | 415,35 | -0,28% | 1.944,00 |
| 10.02.2025 | 405,00 | 418,95 | 404,00 | 416,50 | 1,86% | 5.601,00 |
| 07.02.2025 | 414,95 | 414,95 | 405,15 | 408,90 | 1,24% | 4.408,00 |
| 06.02.2025 | 402,95 | 406,00 | 399,65 | 403,90 | 0,87% | 3.985,00 |
| 05.02.2025 | 393,85 | 402,50 | 387,45 | 400,40 | 1,93% | 2.615,00 |
| 04.02.2025 | 387,65 | 393,00 | 380,05 | 392,80 | 1,83% | 4.048,00 |
| 03.02.2025 | 375,05 | 387,65 | 362,00 | 385,75 | 0,17% | 7.636,00 |
| 31.01.2025 | 384,95 | 392,60 | 383,05 | 385,10 | 1,10% | 4.428,00 |
| 30.01.2025 | 381,75 | 385,60 | 376,00 | 380,90 | -0,61% | 2.326,00 |
| 29.01.2025 | 390,00 | 394,65 | 374,60 | 383,25 | -2,04% | 7.901,00 |