203,500€
0,42%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 205,50 | 205,50 | 203,98 | 204,73 | 1,02% | 779,00 |
| 20.10.2026 | 202,85 | 203,75 | 197,22 | 202,65 | -0,76% | 14.316,00 |
| 19.10.2026 | 206,05 | 208,50 | 202,25 | 204,20 | 1,09% | 12.973,00 |
| 16.10.2026 | 218,50 | 221,95 | 199,88 | 202,00 | -7,49% | 11.694,00 |
| 15.10.2026 | 220,00 | 220,25 | 213,90 | 218,35 | -1,93% | 18.167,00 |
| 14.10.2026 | 231,80 | 233,50 | 222,65 | 222,65 | -4,44% | 7.165,00 |
| 13.10.2026 | 233,50 | 238,95 | 231,35 | 233,00 | -1,27% | 5.389,00 |
| 12.10.2026 | 247,00 | 249,90 | 234,70 | 236,00 | -3,69% | 9.080,00 |
| 09.10.2026 | 235,20 | 245,30 | 235,00 | 245,05 | 4,32% | 5.635,00 |
| 08.10.2026 | 237,80 | 243,10 | 233,50 | 234,90 | -0,89% | 9.161,00 |
| 07.10.2026 | 249,40 | 249,90 | 236,45 | 237,00 | -4,30% | 12.952,00 |
| 06.10.2026 | 243,75 | 254,95 | 243,75 | 247,65 | 1,81% | 13.898,00 |
| 05.10.2026 | 240,60 | 244,60 | 239,75 | 243,25 | 1,44% | 12.119,00 |
| 02.10.2026 | 238,45 | 243,00 | 237,15 | 239,80 | 1,35% | 5.429,00 |
| 01.10.2026 | 235,50 | 238,40 | 229,00 | 236,60 | 0,98% | 12.841,00 |
| 30.09.2026 | 233,15 | 236,45 | 230,50 | 234,30 | 1,19% | 4.956,00 |
| 29.09.2026 | 227,65 | 231,55 | 225,60 | 231,55 | 1,20% | 4.532,00 |
| 28.09.2026 | 222,00 | 229,15 | 215,45 | 228,80 | 3,34% | 10.040,00 |
| 25.09.2026 | 228,40 | 230,35 | 221,20 | 221,40 | -3,74% | 10.323,00 |
| 24.09.2026 | 229,15 | 232,00 | 227,40 | 230,00 | -0,15% | 7.334,00 |
| 23.09.2026 | 217,60 | 230,65 | 217,60 | 230,35 | 5,76% | 11.031,00 |
| 22.09.2026 | 217,00 | 220,45 | 213,50 | 217,80 | 0,23% | 8.534,00 |
| 21.09.2026 | 207,50 | 218,25 | 201,75 | 217,30 | 5,08% | 10.020,00 |
| 18.09.2026 | 213,85 | 215,50 | 205,25 | 206,80 | -3,70% | 14.641,00 |
| 17.09.2026 | 212,20 | 217,65 | 203,70 | 214,75 | 2,04% | 14.645,00 |
| 16.09.2026 | 208,45 | 212,40 | 204,05 | 210,45 | 0,36% | 13.627,00 |
| 15.09.2026 | 201,80 | 211,45 | 199,46 | 209,70 | 2,69% | 15.539,00 |
| 14.09.2026 | 184,00 | 207,20 | 184,00 | 204,20 | 14,51% | 31.189,00 |
| 11.09.2026 | 180,34 | 183,60 | 176,10 | 178,32 | -0,79% | 4.510,00 |
| 10.09.2026 | 178,80 | 184,20 | 175,12 | 179,74 | 0,55% | 2.799,00 |
| 09.09.2026 | 180,52 | 182,00 | 178,30 | 178,76 | -0,47% | 3.648,00 |
| 08.09.2026 | 182,50 | 183,34 | 177,32 | 179,60 | -1,03% | 3.084,00 |
| 07.09.2026 | 183,84 | 184,30 | 180,02 | 181,46 | -0,92% | 4.527,00 |
| 04.09.2026 | 185,00 | 186,60 | 181,78 | 183,14 | -0,60% | 6.998,00 |
| 03.09.2026 | 176,64 | 184,24 | 175,60 | 184,24 | 4,94% | 9.915,00 |
| 02.09.2026 | 185,00 | 187,60 | 173,56 | 175,56 | -5,30% | 8.548,00 |
| 01.09.2026 | 198,60 | 199,72 | 183,76 | 185,38 | -6,82% | 10.535,00 |
| 31.08.2026 | 187,82 | 201,65 | 187,04 | 198,94 | 6,10% | 11.426,00 |
| 28.08.2026 | 194,42 | 197,48 | 181,20 | 187,50 | -4,07% | 17.853,00 |
| 27.08.2026 | 176,62 | 196,48 | 175,10 | 195,46 | 20,65% | 27.828,00 |
| 26.08.2026 | 158,58 | 163,78 | 155,26 | 162,00 | 2,09% | 10.187,00 |
| 25.08.2026 | 164,00 | 166,00 | 156,16 | 158,68 | -2,96% | 8.579,00 |
| 24.08.2026 | 163,52 | 167,00 | 161,80 | 163,52 | -0,57% | 6.817,00 |
| 21.08.2026 | 164,64 | 166,20 | 160,32 | 164,46 | 0,96% | 10.788,00 |
| 20.08.2026 | 173,38 | 173,98 | 162,78 | 162,90 | -5,17% | 11.795,00 |
| 19.08.2026 | 183,52 | 183,52 | 169,50 | 171,78 | -6,38% | 7.021,00 |
| 18.08.2026 | 184,30 | 185,76 | 180,58 | 183,48 | -1,24% | 4.931,00 |
| 17.08.2026 | 186,02 | 187,94 | 184,08 | 185,78 | -0,84% | 6.083,00 |
| 14.08.2026 | 196,00 | 196,00 | 187,36 | 187,36 | -4,09% | 6.151,00 |
| 13.08.2026 | 192,32 | 196,54 | 191,74 | 195,34 | 1,67% | 3.685,00 |
| 12.08.2026 | 192,02 | 194,46 | 188,68 | 192,14 | -0,03% | 5.072,00 |
| 11.08.2026 | 194,28 | 195,24 | 190,08 | 192,20 | -1,46% | 4.742,00 |
| 10.08.2026 | 186,34 | 196,38 | 184,86 | 195,04 | 5,17% | 12.342,00 |
| 07.08.2026 | 182,50 | 187,30 | 179,82 | 185,46 | 3,03% | 4.586,00 |
| 06.08.2026 | 181,24 | 183,50 | 175,00 | 180,00 | -1,03% | 6.043,00 |
| 05.08.2026 | 183,94 | 189,78 | 181,88 | 181,88 | -0,76% | 8.010,00 |
| 04.08.2026 | 177,24 | 184,38 | 174,50 | 183,28 | 4,14% | 13.347,00 |
| 03.08.2026 | 167,00 | 176,00 | 167,00 | 176,00 | 6,51% | 14.209,00 |
| 31.07.2026 | 163,78 | 166,06 | 161,00 | 165,24 | 2,86% | 5.157,00 |
| 30.07.2026 | 159,00 | 161,24 | 155,02 | 160,64 | 2,49% | 14.243,00 |
| 29.07.2026 | 158,98 | 163,00 | 156,00 | 156,74 | -2,00% | 7.499,00 |
| 28.07.2026 | 159,00 | 161,82 | 153,30 | 159,94 | 0,96% | 6.267,00 |
| 27.07.2026 | 162,00 | 165,84 | 158,42 | 158,42 | -1,35% | 4.452,00 |
| 24.07.2026 | 161,24 | 163,36 | 160,00 | 160,58 | -0,22% | 3.177,00 |
| 23.07.2026 | 165,50 | 166,98 | 159,78 | 160,94 | -2,07% | 4.669,00 |
| 22.07.2026 | 169,00 | 172,00 | 162,12 | 164,34 | -2,47% | 4.710,00 |
| 21.07.2026 | 174,50 | 176,14 | 166,20 | 168,50 | -2,80% | 3.234,00 |
| 20.07.2026 | 177,22 | 181,98 | 173,36 | 173,36 | -2,61% | 6.093,00 |
| 17.07.2026 | 175,48 | 182,74 | 173,96 | 178,00 | 0,21% | 5.898,00 |
| 16.07.2026 | 181,24 | 182,60 | 174,72 | 177,62 | -1,76% | 5.106,00 |
| 15.07.2026 | 185,02 | 190,00 | 179,22 | 180,80 | -2,03% | 9.842,00 |
| 14.07.2026 | 164,50 | 184,54 | 161,00 | 184,54 | 11,50% | 11.038,00 |
| 13.07.2026 | 161,22 | 166,00 | 158,30 | 165,50 | 1,01% | 9.534,00 |
| 10.07.2026 | 172,28 | 174,98 | 163,42 | 163,84 | -5,11% | 7.246,00 |
| 09.07.2026 | 166,92 | 173,60 | 163,56 | 172,66 | 3,27% | 5.210,00 |
| 08.07.2026 | 170,22 | 171,20 | 162,76 | 167,20 | -2,11% | 10.802,00 |
| 07.07.2026 | 173,88 | 178,50 | 168,40 | 170,80 | -2,41% | 9.585,00 |
| 06.07.2026 | 170,52 | 183,24 | 165,68 | 175,02 | 1,77% | 16.214,00 |
| 03.07.2026 | 171,00 | 186,00 | 170,02 | 171,98 | 1,20% | 6.334,00 |
| 02.07.2026 | 173,00 | 174,38 | 166,96 | 169,94 | 0,26% | 7.324,00 |
| 01.07.2026 | 167,00 | 172,33 | 166,50 | 169,50 | 1,69% | 6.560,00 |
| 30.06.2026 | 163,63 | 167,50 | 161,50 | 166,68 | 2,74% | 7.564,00 |
| 29.06.2026 | 154,77 | 165,35 | 152,58 | 162,23 | 6,97% | 16.624,00 |
| 26.06.2026 | 148,75 | 154,33 | 147,55 | 151,65 | 1,76% | 6.380,00 |
| 25.06.2026 | 149,18 | 152,20 | 147,08 | 149,02 | 0,61% | 13.016,00 |
| 24.06.2026 | 149,52 | 151,23 | 147,52 | 148,13 | -0,94% | 4.992,00 |
| 23.06.2026 | 146,00 | 151,43 | 145,50 | 149,52 | 1,03% | 9.604,00 |
| 22.06.2026 | 149,05 | 155,00 | 147,27 | 148,00 | 0,29% | 23.908,00 |
| 19.06.2026 | 147,58 | 149,30 | 147,58 | 147,58 | -1,35% | 1.648,00 |
| 18.06.2026 | 148,50 | 151,25 | 143,88 | 149,60 | 0,61% | 6.668,00 |
| 17.06.2026 | 147,65 | 149,23 | 145,00 | 148,70 | 0,92% | 5.868,00 |
| 16.06.2026 | 149,10 | 151,23 | 143,65 | 147,35 | -0,81% | 6.920,00 |
| 15.06.2026 | 150,90 | 150,90 | 143,85 | 148,55 | 0,78% | 7.792,00 |
| 12.06.2026 | 150,15 | 151,50 | 146,88 | 147,40 | -1,50% | 4.268,00 |
| 11.06.2026 | 140,33 | 150,65 | 139,25 | 149,65 | 6,57% | 7.312,00 |
| 10.06.2026 | 137,18 | 143,13 | 135,30 | 140,43 | 0,63% | 9.668,00 |
| 09.06.2026 | 142,50 | 144,25 | 133,85 | 139,55 | -2,14% | 22.676,00 |
| 08.06.2026 | 144,08 | 148,13 | 141,60 | 142,60 | -1,82% | 7.680,00 |
| 05.06.2026 | 152,80 | 153,65 | 145,25 | 145,25 | -5,82% | 16.440,00 |
| 04.06.2026 | 143,48 | 155,33 | 142,05 | 154,23 | -4,61% | 50.340,00 |