364,850€
-0,33%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2024 | 364,20 | 366,90 | 363,30 | 365,38 | -0,18% | 1.724,00 |
| 17.06.2024 | 360,20 | 367,15 | 351,75 | 366,05 | 1,72% | 4.590,00 |
| 14.06.2024 | 356,65 | 363,35 | 355,70 | 359,85 | 0,80% | 3.165,00 |
| 13.06.2024 | 359,05 | 360,95 | 354,45 | 357,00 | -0,36% | 4.201,00 |
| 12.06.2024 | 359,95 | 362,85 | 349,40 | 358,30 | 0,13% | 9.613,00 |
| 11.06.2024 | 350,95 | 358,15 | 345,20 | 357,85 | 2,99% | 7.250,00 |
| 10.06.2024 | 342,00 | 357,70 | 339,10 | 347,45 | 7,55% | 13.154,00 |
| 07.06.2024 | 313,85 | 323,65 | 311,00 | 323,05 | 3,23% | 3.758,00 |
| 06.06.2024 | 314,45 | 321,10 | 309,30 | 312,95 | -0,52% | 5.877,00 |
| 05.06.2024 | 299,55 | 315,95 | 290,70 | 314,60 | 11,88% | 17.905,00 |
| 04.06.2024 | 284,20 | 287,25 | 279,30 | 281,20 | -0,81% | 4.690,00 |
| 03.06.2024 | 291,60 | 294,85 | 280,25 | 283,50 | -2,02% | 4.507,00 |
| 31.05.2024 | 300,30 | 305,00 | 282,65 | 289,35 | -0,89% | 10.131,00 |
| 30.05.2024 | 321,40 | 325,05 | 290,50 | 291,95 | -9,89% | 9.947,00 |
| 29.05.2024 | 320,85 | 327,05 | 316,35 | 324,00 | 1,44% | 2.793,00 |
| 28.05.2024 | 324,50 | 332,45 | 316,40 | 319,40 | -1,43% | 4.712,00 |
| 27.05.2024 | 324,35 | 324,90 | 320,65 | 324,05 | -0,28% | 2.234,00 |
| 24.05.2024 | 318,00 | 327,95 | 314,05 | 324,95 | 2,72% | 2.769,00 |
| 23.05.2024 | 323,60 | 325,20 | 315,90 | 316,35 | -0,88% | 1.971,00 |
| 22.05.2024 | 323,45 | 325,70 | 317,25 | 319,15 | -0,98% | 3.015,00 |
| 21.05.2024 | 317,95 | 323,95 | 313,40 | 322,30 | 1,38% | 4.187,00 |
| 20.05.2024 | 317,30 | 321,45 | 317,10 | 317,90 | -0,09% | 2.164,00 |
| 17.05.2024 | 314,25 | 318,25 | 312,10 | 318,20 | 1,91% | 3.055,00 |
| 16.05.2024 | 315,70 | 316,95 | 312,20 | 312,25 | -0,83% | 3.473,00 |
| 15.05.2024 | 305,65 | 316,70 | 304,70 | 314,85 | 3,26% | 6.416,00 |
| 14.05.2024 | 295,05 | 305,85 | 294,05 | 304,90 | 3,18% | 2.030,00 |
| 13.05.2024 | 299,25 | 299,75 | 293,40 | 295,50 | -0,67% | 1.915,00 |
| 10.05.2024 | 295,05 | 303,30 | 294,55 | 297,50 | 1,40% | 1.836,00 |
| 09.05.2024 | 290,40 | 294,25 | 290,05 | 293,40 | 0,55% | 417,00 |
| 08.05.2024 | 290,60 | 296,50 | 286,30 | 291,80 | 0,40% | 1.805,00 |
| 07.05.2024 | 294,95 | 297,95 | 290,00 | 290,65 | -1,46% | 2.888,00 |
| 06.05.2024 | 288,00 | 294,95 | 284,05 | 294,95 | 2,34% | 2.444,00 |
| 03.05.2024 | 280,00 | 288,25 | 277,55 | 288,20 | 1,95% | 1.716,00 |
| 02.05.2024 | 276,15 | 287,55 | 276,00 | 282,70 | 2,99% | 1.028,00 |
| 30.04.2024 | 284,70 | 284,80 | 274,50 | 274,50 | -2,93% | 1.945,00 |
| 29.04.2024 | 285,40 | 292,70 | 282,30 | 282,80 | -0,19% | 1.542,00 |
| 26.04.2024 | 281,50 | 286,20 | 279,00 | 283,35 | 1,91% | 2.227,00 |
| 25.04.2024 | 270,70 | 279,20 | 270,05 | 278,05 | -0,25% | 2.705,00 |
| 24.04.2024 | 284,00 | 284,55 | 275,95 | 278,75 | -0,54% | 2.314,00 |
| 23.04.2024 | 270,05 | 282,95 | 269,65 | 280,25 | 2,96% | 5.580,00 |
| 22.04.2024 | 265,00 | 273,00 | 264,60 | 272,20 | 2,99% | 5.970,00 |
| 19.04.2024 | 274,45 | 275,15 | 263,50 | 264,30 | -4,33% | 8.531,00 |
| 18.04.2024 | 275,60 | 277,80 | 271,25 | 276,25 | 0,29% | 3.411,00 |
| 17.04.2024 | 282,60 | 285,00 | 274,05 | 275,45 | -1,96% | 1.965,00 |
| 16.04.2024 | 280,05 | 283,80 | 275,05 | 280,95 | -0,23% | 4.882,00 |
| 15.04.2024 | 290,60 | 293,10 | 280,65 | 281,60 | -2,51% | 4.205,00 |
| 12.04.2024 | 296,15 | 298,55 | 288,70 | 288,85 | -2,45% | 3.911,00 |
| 11.04.2024 | 291,15 | 296,10 | 289,60 | 296,10 | 2,10% | 1.421,00 |
| 10.04.2024 | 284,95 | 292,90 | 281,40 | 290,00 | 1,29% | 2.284,00 |
| 09.04.2024 | 290,40 | 291,30 | 284,00 | 286,30 | -0,85% | 2.820,00 |
| 08.04.2024 | 291,80 | 292,45 | 285,85 | 288,75 | -0,72% | 1.884,00 |
| 05.04.2024 | 285,45 | 293,10 | 285,45 | 290,85 | 1,93% | 3.006,00 |
| 04.04.2024 | 297,05 | 299,40 | 285,35 | 285,35 | -3,48% | 3.048,00 |
| 03.04.2024 | 294,35 | 298,65 | 291,20 | 295,65 | -0,17% | 2.476,00 |
| 02.04.2024 | 296,65 | 299,10 | 289,00 | 296,15 | -0,62% | 3.395,00 |
| 28.03.2024 | 296,10 | 302,50 | 296,10 | 298,00 | 0,39% | 2.610,00 |
| 27.03.2024 | 306,85 | 308,70 | 293,65 | 296,85 | -2,97% | 2.874,00 |
| 26.03.2024 | 299,55 | 306,20 | 298,55 | 305,95 | 1,71% | 3.000,00 |
| 25.03.2024 | 304,40 | 304,40 | 296,15 | 300,80 | -0,36% | 2.518,00 |
| 22.03.2024 | 303,65 | 306,10 | 295,65 | 301,90 | -0,87% | 2.824,00 |
| 21.03.2024 | 302,70 | 306,50 | 298,60 | 304,55 | 1,43% | 3.636,00 |
| 20.03.2024 | 296,25 | 301,10 | 294,40 | 300,25 | 1,75% | 2.881,00 |
| 19.03.2024 | 296,10 | 297,85 | 285,65 | 295,10 | -0,39% | 3.210,00 |
| 18.03.2024 | 290,55 | 296,75 | 290,45 | 296,25 | 2,14% | 4.881,00 |
| 15.03.2024 | 302,40 | 302,65 | 290,05 | 290,05 | -3,53% | 3.084,00 |
| 14.03.2024 | 305,00 | 308,90 | 298,90 | 300,65 | -0,66% | 2.690,00 |
| 13.03.2024 | 302,60 | 305,70 | 299,00 | 302,65 | 0,18% | 3.952,00 |
| 12.03.2024 | 291,75 | 305,45 | 290,55 | 302,10 | 4,21% | 4.525,00 |
| 11.03.2024 | 294,50 | 295,70 | 286,40 | 289,90 | -1,83% | 5.526,00 |
| 08.03.2024 | 299,95 | 311,95 | 295,20 | 295,30 | -2,02% | 9.976,00 |
| 07.03.2024 | 302,95 | 308,95 | 289,00 | 301,40 | 0,03% | 15.831,00 |
| 06.03.2024 | 338,00 | 341,95 | 297,20 | 301,30 | 9,76% | 46.183,00 |
| 05.03.2024 | 289,00 | 289,00 | 267,20 | 274,50 | -5,08% | 17.409,00 |
| 04.03.2024 | 290,00 | 297,55 | 287,00 | 289,20 | -0,40% | 6.498,00 |
| 01.03.2024 | 297,40 | 297,60 | 286,00 | 290,35 | -3,10% | 4.488,00 |
| 29.02.2024 | 292,05 | 302,95 | 292,05 | 299,65 | 1,51% | 3.850,00 |
| 28.02.2024 | 296,20 | 296,90 | 290,80 | 295,20 | -0,62% | 1.576,00 |
| 27.02.2024 | 296,95 | 303,25 | 296,05 | 297,05 | 0,47% | 4.851,00 |
| 26.02.2024 | 289,00 | 298,15 | 286,00 | 295,65 | 2,51% | 5.483,00 |
| 23.02.2024 | 287,80 | 292,20 | 284,10 | 288,40 | 0,30% | 4.036,00 |
| 22.02.2024 | 281,95 | 289,85 | 276,00 | 287,55 | 6,46% | 12.905,00 |
| 21.02.2024 | 275,50 | 275,50 | 259,35 | 270,10 | -9,92% | 33.796,00 |
| 20.02.2024 | 307,00 | 307,00 | 291,15 | 299,85 | -2,61% | 7.867,00 |
| 19.02.2024 | 306,05 | 307,95 | 305,05 | 307,90 | 0,65% | 2.425,00 |
| 16.02.2024 | 308,65 | 309,95 | 302,10 | 305,90 | -0,39% | 7.868,00 |
| 15.02.2024 | 312,95 | 320,95 | 304,00 | 307,10 | -1,38% | 9.963,00 |
| 14.02.2024 | 302,90 | 311,95 | 301,60 | 311,40 | 3,27% | 5.772,00 |
| 13.02.2024 | 297,95 | 304,60 | 286,00 | 301,55 | 0,99% | 10.536,00 |
| 12.02.2024 | 309,00 | 311,00 | 297,50 | 298,60 | -2,34% | 13.660,00 |
| 09.02.2024 | 300,50 | 312,65 | 300,50 | 305,75 | 2,27% | 8.299,00 |
| 08.02.2024 | 295,00 | 300,65 | 292,85 | 298,95 | 0,91% | 6.491,00 |
| 07.02.2024 | 283,55 | 297,95 | 282,00 | 296,25 | 5,58% | 5.530,00 |
| 06.02.2024 | 282,55 | 286,70 | 274,55 | 280,60 | -0,50% | 4.619,00 |
| 05.02.2024 | 279,00 | 286,40 | 276,55 | 282,00 | -0,07% | 4.896,00 |
| 02.02.2024 | 278,80 | 283,00 | 276,60 | 282,20 | 2,69% | 4.729,00 |
| 01.02.2024 | 272,85 | 276,10 | 271,00 | 274,80 | 1,70% | 3.074,00 |
| 31.01.2024 | 275,00 | 276,10 | 268,05 | 270,20 | -2,86% | 3.858,00 |
| 30.01.2024 | 278,80 | 282,75 | 275,40 | 278,15 | 0,61% | 3.878,00 |
| 29.01.2024 | 267,15 | 277,20 | 267,15 | 276,45 | 3,33% | 4.015,00 |
| 26.01.2024 | 267,10 | 270,45 | 264,35 | 267,55 | -0,98% | 3.950,00 |