388,050€
-6,71%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2025 | 357,90 | 393,90 | 357,65 | 391,25 | 11,44% | 9.923,00 |
| 27.01.2025 | 350,00 | 364,80 | 338,70 | 351,10 | -1,86% | 7.482,00 |
| 24.01.2025 | 359,60 | 366,65 | 356,35 | 357,75 | -1,12% | 2.377,00 |
| 23.01.2025 | 360,55 | 362,90 | 357,05 | 361,80 | -0,54% | 4.298,00 |
| 22.01.2025 | 354,65 | 365,95 | 348,60 | 363,75 | 3,41% | 5.592,00 |
| 21.01.2025 | 344,50 | 354,85 | 342,50 | 351,75 | 3,12% | 2.031,00 |
| 20.01.2025 | 346,15 | 347,30 | 341,00 | 341,10 | -2,43% | 2.317,00 |
| 17.01.2025 | 353,65 | 360,45 | 339,45 | 349,60 | -0,89% | 4.245,00 |
| 16.01.2025 | 351,90 | 358,40 | 350,35 | 352,75 | 0,34% | 3.236,00 |
| 15.01.2025 | 338,00 | 354,90 | 336,65 | 351,55 | 4,22% | 5.705,00 |
| 14.01.2025 | 335,65 | 340,50 | 333,55 | 337,30 | 1,20% | 1.265,00 |
| 13.01.2025 | 339,75 | 339,75 | 328,40 | 333,30 | -1,90% | 2.954,00 |
| 10.01.2025 | 345,75 | 347,35 | 336,05 | 339,75 | -1,54% | 2.053,00 |
| 09.01.2025 | 348,15 | 348,15 | 345,05 | 345,05 | -0,88% | 836,00 |
| 08.01.2025 | 347,15 | 353,75 | 341,35 | 348,10 | -0,30% | 3.111,00 |
| 07.01.2025 | 350,50 | 355,85 | 341,75 | 349,15 | -0,80% | 3.375,00 |
| 06.01.2025 | 348,05 | 354,50 | 343,20 | 351,95 | 1,21% | 3.138,00 |
| 03.01.2025 | 339,90 | 349,50 | 338,05 | 347,75 | 2,76% | 3.483,00 |
| 02.01.2025 | 331,05 | 339,75 | 329,70 | 338,40 | 1,01% | 4.125,00 |
| 30.12.2024 | 341,90 | 341,90 | 334,00 | 335,00 | -1,43% | 2.853,00 |
| 27.12.2024 | 348,95 | 349,95 | 336,30 | 339,85 | -2,54% | 3.129,00 |
| 23.12.2024 | 351,55 | 353,30 | 341,15 | 348,70 | 0,84% | 3.740,00 |
| 20.12.2024 | 336,00 | 349,95 | 326,05 | 345,80 | 2,01% | 7.037,00 |
| 19.12.2024 | 339,40 | 351,95 | 336,65 | 339,00 | 0,50% | 4.919,00 |
| 18.12.2024 | 359,80 | 361,75 | 333,45 | 337,30 | -6,07% | 6.336,00 |
| 17.12.2024 | 368,45 | 372,00 | 355,35 | 359,10 | -2,87% | 7.049,00 |
| 16.12.2024 | 348,45 | 370,50 | 348,05 | 369,70 | 5,45% | 11.982,00 |
| 13.12.2024 | 349,00 | 352,25 | 344,20 | 350,60 | 0,66% | 4.479,00 |
| 12.12.2024 | 345,05 | 349,15 | 342,70 | 348,30 | 0,58% | 5.004,00 |
| 11.12.2024 | 329,55 | 347,50 | 329,55 | 346,30 | 5,13% | 5.389,00 |
| 10.12.2024 | 335,85 | 339,85 | 327,30 | 329,40 | -1,79% | 3.082,00 |
| 09.12.2024 | 346,85 | 346,95 | 333,65 | 335,40 | -3,20% | 5.369,00 |
| 06.12.2024 | 344,00 | 351,55 | 341,20 | 346,50 | 0,60% | 5.315,00 |
| 05.12.2024 | 346,70 | 346,70 | 338,90 | 344,45 | -0,63% | 6.189,00 |
| 04.12.2024 | 334,45 | 348,50 | 332,25 | 346,65 | 4,21% | 13.099,00 |
| 03.12.2024 | 330,10 | 334,95 | 326,15 | 332,65 | 0,62% | 3.968,00 |
| 02.12.2024 | 328,70 | 337,25 | 321,15 | 330,60 | 1,40% | 6.632,00 |
| 29.11.2024 | 330,05 | 332,30 | 326,05 | 326,05 | -1,21% | 3.474,00 |
| 28.11.2024 | 330,05 | 334,90 | 330,00 | 330,05 | 0,53% | 5.942,00 |
| 27.11.2024 | 327,20 | 344,50 | 321,60 | 328,30 | -5,50% | 32.403,00 |
| 26.11.2024 | 348,00 | 350,95 | 343,05 | 347,40 | 0,25% | 7.492,00 |
| 25.11.2024 | 355,85 | 359,95 | 343,50 | 346,55 | -2,97% | 14.316,00 |
| 22.11.2024 | 342,00 | 357,45 | 341,05 | 357,15 | 4,78% | 12.973,00 |
| 21.11.2024 | 332,30 | 345,35 | 330,85 | 340,85 | 2,74% | 7.120,00 |
| 20.11.2024 | 334,05 | 338,40 | 327,05 | 331,75 | -0,73% | 4.193,00 |
| 19.11.2024 | 327,50 | 334,20 | 318,65 | 334,20 | 2,96% | 4.777,00 |
| 18.11.2024 | 321,00 | 328,80 | 319,05 | 324,60 | 1,53% | 7.578,00 |
| 15.11.2024 | 327,00 | 327,00 | 315,20 | 319,70 | -2,38% | 9.820,00 |
| 14.11.2024 | 330,05 | 332,95 | 325,30 | 327,50 | -0,88% | 4.522,00 |
| 13.11.2024 | 323,65 | 340,60 | 321,15 | 330,40 | 2,05% | 10.858,00 |
| 12.11.2024 | 322,80 | 324,00 | 317,15 | 323,75 | 0,67% | 9.673,00 |
| 11.11.2024 | 308,20 | 321,60 | 308,10 | 321,60 | 4,55% | 7.129,00 |
| 08.11.2024 | 306,25 | 309,40 | 301,15 | 307,60 | 0,33% | 7.331,00 |
| 07.11.2024 | 297,65 | 308,55 | 296,20 | 306,60 | 2,89% | 10.045,00 |
| 06.11.2024 | 295,00 | 302,60 | 291,00 | 298,00 | 5,97% | 17.951,00 |
| 05.11.2024 | 274,50 | 281,65 | 274,05 | 281,20 | 1,77% | 2.778,00 |
| 04.11.2024 | 278,55 | 279,95 | 271,55 | 276,30 | -1,04% | 3.583,00 |
| 01.11.2024 | 273,45 | 280,65 | 272,15 | 279,20 | 3,08% | 2.147,00 |
| 31.10.2024 | 280,90 | 282,00 | 270,85 | 270,85 | -4,11% | 4.502,00 |
| 30.10.2024 | 288,20 | 290,40 | 281,60 | 282,45 | -2,01% | 5.404,00 |
| 29.10.2024 | 278,50 | 289,75 | 278,25 | 288,25 | 3,59% | 6.487,00 |
| 28.10.2024 | 278,25 | 281,60 | 273,50 | 278,25 | -0,11% | 5.017,00 |
| 25.10.2024 | 282,10 | 287,75 | 273,25 | 278,55 | -0,96% | 3.984,00 |
| 24.10.2024 | 279,25 | 282,55 | 279,25 | 281,25 | 1,52% | 3.503,00 |
| 23.10.2024 | 285,65 | 286,55 | 277,05 | 277,05 | -2,99% | 4.981,00 |
| 22.10.2024 | 287,00 | 288,00 | 281,05 | 285,60 | -0,42% | 3.852,00 |
| 21.10.2024 | 284,75 | 291,45 | 283,05 | 286,80 | 0,19% | 8.579,00 |
| 18.10.2024 | 287,50 | 288,80 | 283,30 | 286,25 | 0,03% | 2.933,00 |
| 17.10.2024 | 282,80 | 289,95 | 281,40 | 286,15 | 1,31% | 7.824,00 |
| 16.10.2024 | 277,40 | 283,00 | 275,05 | 282,45 | 1,84% | 4.204,00 |
| 15.10.2024 | 284,25 | 285,55 | 276,35 | 277,35 | -2,70% | 7.433,00 |
| 14.10.2024 | 293,00 | 297,30 | 284,25 | 285,05 | -2,75% | 13.214,00 |
| 11.10.2024 | 288,80 | 294,00 | 286,45 | 293,10 | 1,77% | 14.412,00 |
| 10.10.2024 | 272,75 | 288,80 | 269,70 | 288,00 | 5,59% | 11.847,00 |
| 09.10.2024 | 266,65 | 273,05 | 265,05 | 272,75 | 1,98% | 7.290,00 |
| 08.10.2024 | 261,00 | 268,85 | 258,15 | 267,45 | 2,18% | 8.204,00 |
| 07.10.2024 | 267,30 | 267,30 | 260,50 | 261,75 | -1,63% | 5.812,00 |
| 04.10.2024 | 258,50 | 266,10 | 257,30 | 266,10 | 3,30% | 4.847,00 |
| 03.10.2024 | 254,15 | 260,35 | 252,30 | 257,60 | 1,08% | 1.943,00 |
| 02.10.2024 | 247,65 | 255,05 | 245,95 | 254,85 | 2,43% | 4.205,00 |
| 01.10.2024 | 250,75 | 254,60 | 246,80 | 248,80 | -0,96% | 7.514,00 |
| 30.09.2024 | 256,00 | 256,55 | 250,35 | 251,20 | -1,76% | 3.657,00 |