406,025€
-1,21%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 410,80 | 411,05 | 402,35 | 407,00 | -0,97% | 650,00 |
| 22.12.2025 | 414,15 | 414,15 | 404,85 | 411,00 | -0,34% | 1.603,00 |
| 19.12.2025 | 409,20 | 416,90 | 408,70 | 412,40 | 1,45% | 1.048,00 |
| 18.12.2025 | 401,15 | 410,55 | 401,15 | 406,50 | 1,61% | 867,00 |
| 17.12.2025 | 417,55 | 422,65 | 400,05 | 400,05 | -4,20% | 1.334,00 |
| 16.12.2025 | 410,80 | 417,60 | 408,35 | 417,60 | 0,69% | 1.484,00 |
| 15.12.2025 | 431,60 | 433,00 | 414,75 | 414,75 | -3,62% | 2.281,00 |
| 12.12.2025 | 442,00 | 442,50 | 426,00 | 430,35 | -2,18% | 886,00 |
| 11.12.2025 | 437,05 | 449,65 | 434,75 | 439,95 | -0,78% | 2.582,00 |
| 10.12.2025 | 446,20 | 447,50 | 434,90 | 443,40 | -0,64% | 1.193,00 |
| 09.12.2025 | 443,85 | 456,15 | 441,25 | 446,25 | 1,02% | 1.671,00 |
| 08.12.2025 | 440,45 | 447,25 | 437,50 | 441,75 | 1,01% | 523,00 |
| 05.12.2025 | 442,55 | 451,55 | 437,30 | 437,35 | -1,02% | 720,00 |
| 04.12.2025 | 449,90 | 450,40 | 438,40 | 441,85 | -1,56% | 1.029,00 |
| 03.12.2025 | 436,00 | 448,85 | 419,20 | 448,85 | 0,83% | 2.402,00 |
| 02.12.2025 | 437,00 | 447,60 | 437,00 | 445,15 | 2,51% | 1.293,00 |
| 01.12.2025 | 435,50 | 436,90 | 426,55 | 434,25 | -1,21% | 818,00 |
| 28.11.2025 | 434,55 | 440,55 | 433,45 | 439,55 | 1,42% | 810,00 |
| 27.11.2025 | 432,35 | 435,30 | 432,15 | 433,40 | 0,23% | 333,00 |
| 26.11.2025 | 444,45 | 445,10 | 429,50 | 432,40 | -2,67% | 927,00 |
| 25.11.2025 | 440,10 | 444,25 | 425,75 | 444,25 | 0,85% | 1.322,00 |
| 24.11.2025 | 430,20 | 440,50 | 426,50 | 440,50 | 2,54% | 792,00 |
| 21.11.2025 | 433,35 | 436,00 | 416,05 | 429,60 | -1,04% | 5.953,00 |
| 20.11.2025 | 461,65 | 466,15 | 433,90 | 434,10 | -3,96% | 2.541,00 |
| 19.11.2025 | 439,80 | 454,75 | 439,80 | 452,00 | 1,81% | 1.254,00 |
| 18.11.2025 | 455,05 | 457,65 | 441,95 | 443,95 | -3,05% | 1.975,00 |
| 17.11.2025 | 466,50 | 468,15 | 455,00 | 457,90 | -2,10% | 1.318,00 |
| 14.11.2025 | 453,45 | 468,30 | 437,30 | 467,70 | 2,86% | 3.129,00 |
| 13.11.2025 | 470,55 | 472,40 | 452,10 | 454,70 | -3,38% | 1.947,00 |
| 12.11.2025 | 482,60 | 489,25 | 470,10 | 470,60 | -1,96% | 2.251,00 |
| 11.11.2025 | 483,95 | 483,95 | 475,55 | 480,00 | -0,54% | 1.073,00 |
| 10.11.2025 | 472,05 | 482,60 | 471,05 | 482,60 | 3,37% | 2.269,00 |
| 07.11.2025 | 462,35 | 468,50 | 447,60 | 466,85 | 0,63% | 1.865,00 |
| 06.11.2025 | 460,40 | 466,70 | 448,00 | 463,95 | -0,05% | 2.462,00 |
| 05.11.2025 | 462,20 | 467,00 | 458,85 | 464,20 | 0,09% | 2.358,00 |
| 04.11.2025 | 471,75 | 478,60 | 463,50 | 463,80 | -2,73% | 2.303,00 |
| 03.11.2025 | 473,10 | 482,80 | 471,85 | 476,80 | 1,11% | 1.759,00 |
| 31.10.2025 | 469,45 | 476,65 | 466,00 | 471,55 | 1,16% | 1.444,00 |
| 30.10.2025 | 469,45 | 474,95 | 461,50 | 466,15 | -0,97% | 2.286,00 |
| 29.10.2025 | 470,85 | 474,00 | 462,00 | 470,70 | 0,71% | 1.703,00 |
| 28.10.2025 | 452,00 | 473,00 | 451,90 | 467,40 | 2,74% | 3.226,00 |
| 27.10.2025 | 462,00 | 462,00 | 452,05 | 454,95 | 0,26% | 2.763,00 |
| 24.10.2025 | 450,50 | 460,00 | 449,50 | 453,75 | 1,15% | 3.539,00 |
| 23.10.2025 | 432,00 | 449,55 | 427,70 | 448,60 | 3,84% | 2.409,00 |
| 22.10.2025 | 433,35 | 436,05 | 423,00 | 432,00 | -0,55% | 1.322,00 |
| 21.10.2025 | 433,80 | 436,80 | 430,10 | 434,40 | 0,29% | 1.845,00 |
| 20.10.2025 | 416,65 | 433,15 | 415,75 | 433,15 | 4,27% | 1.759,00 |
| 17.10.2025 | 407,10 | 415,40 | 397,00 | 415,40 | 0,72% | 3.206,00 |
| 16.10.2025 | 418,45 | 425,75 | 406,85 | 412,45 | -1,53% | 2.106,00 |
| 15.10.2025 | 422,20 | 425,85 | 417,10 | 418,85 | -0,56% | 2.394,00 |
| 14.10.2025 | 435,55 | 436,85 | 420,75 | 421,20 | -4,13% | 1.441,00 |
| 13.10.2025 | 431,95 | 441,15 | 428,40 | 439,35 | 3,24% | 1.981,00 |
| 10.10.2025 | 440,95 | 447,45 | 425,55 | 425,55 | -3,28% | 2.008,00 |
| 09.10.2025 | 438,65 | 441,60 | 433,00 | 440,00 | 0,46% | 1.710,00 |
| 08.10.2025 | 417,05 | 438,00 | 416,05 | 438,00 | 5,44% | 2.277,00 |
| 07.10.2025 | 425,10 | 428,25 | 408,55 | 415,40 | -1,74% | 1.768,00 |
| 06.10.2025 | 418,85 | 429,95 | 418,85 | 422,75 | 2,03% | 1.938,00 |
| 03.10.2025 | 426,30 | 426,90 | 414,05 | 414,35 | -1,84% | 2.311,00 |
| 02.10.2025 | 427,80 | 428,30 | 421,10 | 422,10 | -0,74% | 2.010,00 |
| 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 | 0,93% | 849,00 |
| 11.09.2025 | 362,10 | 373,45 | 362,10 | 369,60 | 2,14% | 1.938,00 |
| 10.09.2025 | 363,50 | 369,80 | 361,80 | 361,85 | 0,12% | 1.512,00 |
| 09.09.2025 | 365,10 | 367,50 | 359,70 | 361,40 | -0,67% | 1.229,00 |
| 08.09.2025 | 357,80 | 364,55 | 354,15 | 363,85 | 2,03% | 2.222,00 |
| 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 |