320,225€
-6,48%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 342,55 | 343,30 | 312,80 | 316,20 | -7,65% | 2.806,00 |
| 26.03.2026 | 334,00 | 342,40 | 330,00 | 342,40 | 2,79% | 1.345,00 |
| 25.03.2026 | 340,25 | 345,00 | 332,15 | 333,10 | -2,63% | 2.280,00 |
| 24.03.2026 | 354,00 | 358,00 | 337,45 | 342,10 | -4,12% | 2.083,00 |
| 23.03.2026 | 350,05 | 361,15 | 346,00 | 356,80 | 0,45% | 4.413,00 |
| 20.03.2026 | 368,80 | 371,15 | 350,30 | 355,20 | -3,62% | 2.203,00 |
| 19.03.2026 | 378,05 | 380,90 | 366,25 | 368,55 | -2,65% | 1.616,00 |
| 18.03.2026 | 378,00 | 384,35 | 372,60 | 378,60 | 1,12% | 1.291,00 |
| 17.03.2026 | 366,55 | 380,55 | 365,25 | 374,40 | 1,37% | 3.192,00 |
| 16.03.2026 | 390,75 | 391,40 | 369,15 | 369,35 | -4,60% | 2.561,00 |
| 13.03.2026 | 384,90 | 390,10 | 380,05 | 387,15 | 1,45% | 2.103,00 |
| 12.03.2026 | 378,05 | 389,10 | 378,05 | 381,60 | 0,12% | 1.807,00 |
| 11.03.2026 | 375,65 | 390,00 | 375,65 | 381,15 | 1,40% | 2.125,00 |
| 10.03.2026 | 380,00 | 385,00 | 370,00 | 375,90 | 0,52% | 2.310,00 |
| 09.03.2026 | 367,50 | 378,60 | 360,00 | 373,95 | 1,04% | 3.676,00 |
| 06.03.2026 | 367,25 | 373,75 | 362,05 | 370,10 | 0,71% | 2.213,00 |
| 05.03.2026 | 352,60 | 369,70 | 348,00 | 367,50 | 4,96% | 4.111,00 |
| 04.03.2026 | 338,40 | 350,75 | 328,75 | 350,15 | 3,70% | 7.382,00 |
| 03.03.2026 | 328,00 | 339,10 | 318,00 | 337,65 | 3,08% | 3.805,00 |
| 02.03.2026 | 313,00 | 330,45 | 313,00 | 327,55 | 3,95% | 2.939,00 |
| 27.02.2026 | 321,00 | 322,50 | 304,75 | 315,10 | -2,52% | 3.582,00 |
| 26.02.2026 | 303,15 | 326,00 | 303,15 | 323,25 | 4,51% | 3.683,00 |
| 25.02.2026 | 297,00 | 309,80 | 294,45 | 309,30 | 4,14% | 2.758,00 |
| 24.02.2026 | 298,05 | 306,05 | 294,30 | 297,00 | -0,03% | 5.886,00 |
| 23.02.2026 | 326,45 | 334,00 | 290,60 | 297,10 | -9,90% | 11.476,00 |
| 20.02.2026 | 360,85 | 365,00 | 328,40 | 329,75 | -8,01% | 3.427,00 |
| 19.02.2026 | 354,80 | 358,70 | 350,00 | 358,45 | 1,34% | 1.729,00 |
| 18.02.2026 | 345,55 | 356,25 | 341,55 | 353,70 | 1,48% | 1.692,00 |
| 17.02.2026 | 361,90 | 364,00 | 339,45 | 348,55 | -4,75% | 1.501,00 |
| 16.02.2026 | 363,70 | 368,00 | 362,25 | 365,95 | 1,09% | 2.208,00 |
| 13.02.2026 | 347,00 | 364,50 | 345,00 | 362,00 | 4,32% | 2.411,00 |
| 12.02.2026 | 350,00 | 354,85 | 339,55 | 347,00 | -0,56% | 1.482,00 |
| 11.02.2026 | 349,30 | 355,00 | 340,80 | 348,95 | 0,30% | 2.264,00 |
| 10.02.2026 | 346,00 | 351,95 | 338,25 | 347,90 | 1,31% | 3.098,00 |
| 09.02.2026 | 340,00 | 344,40 | 328,00 | 343,40 | 2,49% | 3.956,00 |
| 06.02.2026 | 321,00 | 335,60 | 317,05 | 335,05 | 4,64% | 4.380,00 |
| 05.02.2026 | 352,60 | 355,40 | 317,65 | 320,20 | -8,70% | 3.764,00 |
| 04.02.2026 | 356,00 | 358,00 | 340,05 | 350,70 | -1,89% | 5.278,00 |
| 03.02.2026 | 373,55 | 374,95 | 352,05 | 357,45 | -3,73% | 3.204,00 |
| 02.02.2026 | 366,15 | 378,25 | 364,00 | 371,30 | -0,07% | 1.710,00 |
| 30.01.2026 | 369,05 | 376,45 | 366,05 | 371,55 | -0,08% | 2.217,00 |
| 29.01.2026 | 390,05 | 391,95 | 362,25 | 371,85 | -5,74% | 4.958,00 |
| 28.01.2026 | 403,60 | 406,00 | 394,50 | 394,50 | -0,06% | 3.930,00 |
| 27.01.2026 | 399,00 | 405,90 | 393,95 | 394,75 | 0,11% | 1.996,00 |
| 26.01.2026 | 381,00 | 395,70 | 378,65 | 394,30 | 3,07% | 2.053,00 |
| 23.01.2026 | 388,00 | 389,00 | 382,55 | 382,55 | -1,00% | 1.023,00 |
| 22.01.2026 | 383,95 | 387,85 | 382,35 | 386,40 | 1,14% | 710,00 |
| 21.01.2026 | 379,95 | 389,20 | 375,05 | 382,05 | 1,02% | 1.639,00 |
| 20.01.2026 | 380,30 | 383,50 | 372,05 | 378,20 | -0,49% | 4.001,00 |
| 19.01.2026 | 387,25 | 387,25 | 376,25 | 380,05 | -2,95% | 2.754,00 |
| 16.01.2026 | 394,80 | 396,40 | 383,10 | 391,60 | -0,09% | 1.887,00 |
| 15.01.2026 | 397,55 | 405,00 | 389,05 | 391,95 | -0,83% | 2.664,00 |
| 14.01.2026 | 401,95 | 408,50 | 387,30 | 395,25 | -1,73% | 1.452,00 |
| 13.01.2026 | 399,60 | 407,50 | 396,40 | 402,20 | 0,37% | 1.461,00 |
| 12.01.2026 | 397,95 | 401,75 | 392,00 | 400,70 | -1,06% | 3.935,00 |
| 09.01.2026 | 399,80 | 408,95 | 399,45 | 405,00 | 1,43% | 3.309,00 |
| 08.01.2026 | 409,10 | 412,40 | 395,65 | 399,30 | -3,05% | 1.515,00 |
| 07.01.2026 | 390,30 | 416,55 | 390,05 | 411,85 | 5,05% | 4.353,00 |
| 06.01.2026 | 392,00 | 393,30 | 386,05 | 392,05 | 0,89% | 1.717,00 |
| 05.01.2026 | 391,60 | 398,80 | 388,05 | 388,60 | 0,26% | 2.818,00 |
| 02.01.2026 | 403,50 | 408,00 | 383,35 | 387,60 | -4,53% | 3.351,00 |
| 30.12.2025 | 402,35 | 406,00 | 402,30 | 406,00 | 0,12% | 781,00 |
| 29.12.2025 | 406,50 | 409,40 | 402,85 | 405,50 | -0,37% | 2.214,00 |
| 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 |