447,975€
3,78%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 433,27 | 448,75 | 418,10 | 446,77 | 3,50% | 4.195,00 |
| 07.05.2026 | 400,70 | 431,65 | 398,70 | 431,65 | 8,45% | 4.266,00 |
| 06.05.2026 | 406,00 | 407,00 | 390,00 | 398,00 | -2,37% | 3.340,00 |
| 05.05.2026 | 402,50 | 410,00 | 399,05 | 407,65 | 1,93% | 2.477,00 |
| 04.05.2026 | 389,50 | 402,85 | 386,00 | 399,95 | 5,31% | 5.098,00 |
| 30.04.2026 | 386,65 | 387,55 | 370,05 | 379,80 | -1,96% | 2.892,00 |
| 29.04.2026 | 389,80 | 391,65 | 378,50 | 387,40 | -0,60% | 1.574,00 |
| 28.04.2026 | 388,85 | 394,50 | 384,50 | 389,75 | 0,43% | 2.000,00 |
| 27.04.2026 | 382,15 | 395,00 | 377,65 | 388,10 | 1,38% | 2.025,00 |
| 24.04.2026 | 381,50 | 384,45 | 372,25 | 382,80 | 0,43% | 2.538,00 |
| 23.04.2026 | 389,05 | 392,95 | 374,15 | 381,15 | -4,35% | 5.282,00 |
| 22.04.2026 | 387,00 | 399,70 | 385,50 | 398,50 | 3,84% | 2.864,00 |
| 21.04.2026 | 370,90 | 390,05 | 370,90 | 383,75 | 4,32% | 2.258,00 |
| 20.04.2026 | 354,15 | 367,85 | 353,00 | 367,85 | 2,25% | 3.965,00 |
| 17.04.2026 | 357,10 | 365,25 | 355,30 | 359,75 | 1,22% | 3.838,00 |
| 16.04.2026 | 351,45 | 360,00 | 348,90 | 355,40 | 2,69% | 1.717,00 |
| 15.04.2026 | 336,85 | 348,90 | 336,85 | 346,10 | 3,08% | 3.194,00 |
| 14.04.2026 | 344,60 | 348,65 | 333,45 | 335,75 | -1,58% | 3.590,00 |
| 13.04.2026 | 324,00 | 343,70 | 321,85 | 341,15 | 5,87% | 4.282,00 |
| 10.04.2026 | 338,20 | 348,00 | 310,90 | 322,25 | -4,39% | 4.924,00 |
| 09.04.2026 | 365,35 | 368,00 | 334,95 | 337,05 | -7,57% | 2.586,00 |
| 08.04.2026 | 370,00 | 384,40 | 363,40 | 364,65 | 0,04% | 3.340,00 |
| 07.04.2026 | 345,85 | 364,65 | 342,05 | 364,50 | 6,05% | 1.780,00 |
| 02.04.2026 | 336,00 | 344,95 | 333,00 | 343,70 | 1,45% | 1.477,00 |
| 01.04.2026 | 343,00 | 348,00 | 334,15 | 338,80 | 0,21% | 2.872,00 |
| 31.03.2026 | 336,00 | 339,60 | 330,00 | 338,10 | 2,72% | 2.845,00 |
| 30.03.2026 | 321,00 | 341,10 | 320,05 | 329,15 | 2,83% | 2.466,00 |
| 27.03.2026 | 343,70 | 343,70 | 312,80 | 320,10 | -6,51% | 5.679,00 |
| 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 | 356,75 | 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 | 337,00 | 350,75 | 328,00 | 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 | 359,85 | 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 | 323,65 | 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 | 404,40 | 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 |