346,350€
-3,02%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 356,40 | 359,95 | 343,48 | 346,73 | -2,92% | 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 |
| 27.09.2024 | 251,95 | 256,75 | 251,15 | 255,70 | 1,37% | 3.194,00 |
| 26.09.2024 | 259,80 | 261,80 | 248,85 | 252,25 | -1,94% | 9.347,00 |
| 25.09.2024 | 257,85 | 260,75 | 256,65 | 257,25 | -0,31% | 2.856,00 |
| 24.09.2024 | 263,95 | 266,35 | 256,05 | 258,05 | -2,14% | 7.748,00 |
| 23.09.2024 | 268,05 | 271,95 | 263,70 | 263,70 | -1,51% | 9.378,00 |
| 20.09.2024 | 249,30 | 268,95 | 247,55 | 267,75 | 7,57% | 13.059,00 |
| 19.09.2024 | 245,35 | 254,95 | 243,45 | 248,90 | 3,15% | 9.690,00 |
| 18.09.2024 | 242,40 | 243,40 | 237,30 | 241,30 | -0,25% | 3.169,00 |
| 17.09.2024 | 241,95 | 244,65 | 240,80 | 241,90 | 0,21% | 4.742,00 |
| 16.09.2024 | 235,00 | 242,80 | 231,30 | 241,40 | 3,38% | 4.199,00 |
| 13.09.2024 | 232,25 | 236,20 | 231,20 | 233,50 | 0,52% | 2.628,00 |
| 12.09.2024 | 230,85 | 233,90 | 229,25 | 232,30 | 0,98% | 3.033,00 |
| 11.09.2024 | 223,75 | 230,80 | 220,55 | 230,05 | 2,31% | 3.676,00 |
| 10.09.2024 | 222,55 | 226,85 | 221,05 | 224,85 | 0,85% | 2.917,00 |
| 09.09.2024 | 222,35 | 226,75 | 221,55 | 222,95 | 0,22% | 3.687,00 |
| 06.09.2024 | 229,00 | 231,35 | 220,90 | 222,45 | -3,56% | 7.291,00 |
| 05.09.2024 | 233,00 | 234,45 | 228,55 | 230,65 | -1,64% | 4.587,00 |
| 04.09.2024 | 239,00 | 241,20 | 233,10 | 234,50 | -2,96% | 8.610,00 |
| 03.09.2024 | 251,85 | 252,65 | 240,20 | 241,65 | -4,66% | 12.982,00 |
| 02.09.2024 | 252,50 | 253,95 | 250,10 | 253,45 | 0,90% | 5.337,00 |
| 30.08.2024 | 247,45 | 256,20 | 247,20 | 251,20 | 2,26% | 9.418,00 |
| 29.08.2024 | 229,80 | 257,95 | 228,20 | 245,65 | 2,98% | 18.147,00 |
| 28.08.2024 | 241,95 | 243,40 | 234,75 | 238,55 | -1,00% | 9.065,00 |
| 27.08.2024 | 238,50 | 241,00 | 234,00 | 240,95 | 1,13% | 11.395,00 |
| 26.08.2024 | 244,00 | 246,90 | 238,05 | 238,25 | -1,89% | 10.689,00 |
| 23.08.2024 | 242,25 | 245,75 | 238,60 | 242,85 | 0,73% | 9.208,00 |
| 22.08.2024 | 245,35 | 250,55 | 241,05 | 241,10 | -1,65% | 10.164,00 |
| 21.08.2024 | 239,95 | 246,95 | 238,05 | 245,15 | 2,21% | 6.210,00 |
| 20.08.2024 | 243,00 | 244,80 | 238,50 | 239,85 | -0,58% | 10.468,00 |
| 19.08.2024 | 238,25 | 244,95 | 237,05 | 241,25 | 1,62% | 8.684,00 |
| 16.08.2024 | 238,90 | 241,95 | 234,60 | 237,40 | 0,15% | 12.272,00 |
| 15.08.2024 | 234,25 | 240,25 | 234,25 | 237,05 | 2,09% | 20.312,00 |
| 14.08.2024 | 227,75 | 234,95 | 225,15 | 232,20 | 2,90% | 13.788,00 |
| 13.08.2024 | 219,95 | 226,65 | 218,55 | 225,65 | 3,32% | 11.938,00 |
| 12.08.2024 | 222,85 | 223,45 | 216,05 | 218,40 | -1,00% | 9.325,00 |
| 09.08.2024 | 222,00 | 226,70 | 218,55 | 220,60 | 0,27% | 11.725,00 |
| 08.08.2024 | 210,95 | 221,90 | 207,00 | 220,00 | 4,22% | 9.843,00 |
| 07.08.2024 | 214,75 | 222,95 | 210,60 | 211,10 | -0,52% | 24.999,00 |
| 06.08.2024 | 205,00 | 215,65 | 203,40 | 212,20 | 4,74% | 27.878,00 |
| 05.08.2024 | 190,00 | 204,55 | 165,00 | 202,60 | 1,46% | 23.291,00 |
| 02.08.2024 | 204,20 | 204,20 | 193,46 | 199,68 | -4,00% | 21.341,00 |
| 01.08.2024 | 218,00 | 218,55 | 205,70 | 208,00 | -2,74% | 22.739,00 |
| 31.07.2024 | 218,50 | 221,95 | 211,35 | 213,85 | -1,11% | 24.281,00 |
| 30.07.2024 | 230,00 | 232,25 | 209,45 | 216,25 | -9,67% | 53.864,00 |
| 29.07.2024 | 239,00 | 245,35 | 237,50 | 239,40 | 1,31% | 19.296,00 |
| 26.07.2024 | 235,00 | 242,40 | 231,50 | 236,30 | 0,57% | 22.880,00 |
| 25.07.2024 | 238,95 | 242,55 | 231,30 | 234,95 | -1,36% | 22.624,00 |
| 24.07.2024 | 247,90 | 253,05 | 237,25 | 238,20 | -4,13% | 39.025,00 |
| 23.07.2024 | 243,00 | 255,45 | 238,55 | 248,45 | 2,58% | 79.953,00 |
| 22.07.2024 | 279,95 | 279,95 | 240,45 | 242,20 | -13,75% | 106.316,00 |
| 19.07.2024 | 316,70 | 318,20 | 248,60 | 280,80 | -10,90% | 186.353,00 |
| 18.07.2024 | 320,05 | 323,65 | 308,15 | 315,15 | -2,85% | 7.142,00 |
| 17.07.2024 | 337,80 | 337,80 | 320,80 | 324,40 | -4,09% | 5.675,00 |
| 16.07.2024 | 347,50 | 349,90 | 338,10 | 338,25 | -1,97% | 1.262,00 |
| 15.07.2024 | 340,00 | 351,00 | 334,05 | 345,05 | 1,34% | 3.567,00 |
| 12.07.2024 | 339,95 | 343,15 | 336,95 | 340,50 | -0,04% | 1.897,00 |
| 11.07.2024 | 345,95 | 348,95 | 338,60 | 340,65 | -1,55% | 4.092,00 |
| 10.07.2024 | 355,75 | 358,90 | 337,85 | 346,00 | -2,89% | 6.896,00 |
| 09.07.2024 | 363,05 | 367,00 | 354,90 | 356,30 | -0,89% | 2.405,00 |