363,850€
-0,30%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |