173,690€
0,60%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 167,65 | 167,65 | 160,00 | 161,68 | -1,97% | 29.848,00 |
| 02.06.2026 | 167,50 | 167,50 | 160,10 | 164,93 | -2,17% | 29.332,00 |
| 01.06.2026 | 160,00 | 168,68 | 157,50 | 168,58 | 7,70% | 21.548,00 |
| 29.05.2026 | 144,02 | 156,52 | 143,98 | 156,52 | 9,11% | 19.460,00 |
| 28.05.2026 | 139,65 | 145,33 | 138,00 | 143,45 | 3,61% | 8.408,00 |
| 27.05.2026 | 140,25 | 141,50 | 137,23 | 138,45 | -4,07% | 26.376,00 |
| 26.05.2026 | 142,48 | 145,80 | 139,65 | 144,33 | 1,21% | 17.500,00 |
| 25.05.2026 | 142,43 | 143,73 | 142,30 | 142,60 | -0,19% | 5.012,00 |
| 22.05.2026 | 139,55 | 145,50 | 139,33 | 142,88 | 2,57% | 8.972,00 |
| 21.05.2026 | 139,48 | 142,00 | 138,25 | 139,30 | -0,27% | 9.440,00 |
| 20.05.2026 | 132,15 | 139,75 | 130,63 | 139,68 | 5,16% | 27.744,00 |
| 19.05.2026 | 133,02 | 136,43 | 131,43 | 132,83 | -0,28% | 30.856,00 |
| 18.05.2026 | 127,23 | 133,20 | 125,85 | 133,20 | 4,06% | 34.756,00 |
| 15.05.2026 | 123,35 | 128,65 | 120,76 | 128,00 | 3,19% | 21.948,00 |
| 14.05.2026 | 120,00 | 124,49 | 118,80 | 124,04 | 3,13% | 8.444,00 |
| 13.05.2026 | 116,50 | 121,00 | 114,75 | 120,28 | 3,01% | 20.496,00 |
| 12.05.2026 | 115,03 | 117,50 | 113,63 | 116,76 | 1,47% | 14.168,00 |
| 11.05.2026 | 111,99 | 115,08 | 109,81 | 115,08 | 3,37% | 18.492,00 |
| 08.05.2026 | 107,54 | 112,19 | 104,66 | 111,33 | 3,16% | 16.780,00 |
| 07.05.2026 | 100,18 | 107,91 | 99,68 | 107,91 | 8,45% | 17.064,00 |
| 06.05.2026 | 101,50 | 101,75 | 97,50 | 99,50 | -2,37% | 13.360,00 |
| 05.05.2026 | 100,63 | 102,50 | 99,76 | 101,91 | 1,93% | 9.908,00 |
| 04.05.2026 | 97,38 | 100,71 | 96,50 | 99,99 | 5,31% | 20.392,00 |
| 30.04.2026 | 96,66 | 96,89 | 92,51 | 94,95 | -1,96% | 11.568,00 |
| 29.04.2026 | 97,45 | 97,91 | 94,63 | 96,85 | -0,60% | 6.296,00 |
| 28.04.2026 | 97,21 | 98,63 | 96,13 | 97,44 | 0,43% | 8.000,00 |
| 27.04.2026 | 95,54 | 98,75 | 94,41 | 97,03 | 1,38% | 8.100,00 |
| 24.04.2026 | 95,38 | 96,11 | 93,06 | 95,70 | 0,43% | 10.152,00 |
| 23.04.2026 | 97,26 | 98,24 | 93,54 | 95,29 | -4,35% | 21.128,00 |
| 22.04.2026 | 96,75 | 99,93 | 96,38 | 99,63 | 3,84% | 11.456,00 |
| 21.04.2026 | 92,73 | 97,51 | 92,73 | 95,94 | 4,32% | 9.032,00 |
| 20.04.2026 | 88,54 | 91,96 | 88,25 | 91,96 | 2,25% | 15.860,00 |
| 17.04.2026 | 89,28 | 91,31 | 88,83 | 89,94 | 1,22% | 15.352,00 |
| 16.04.2026 | 87,86 | 90,00 | 87,23 | 88,85 | 2,69% | 6.868,00 |
| 15.04.2026 | 84,21 | 87,23 | 84,21 | 86,53 | 3,08% | 12.776,00 |
| 14.04.2026 | 86,15 | 87,16 | 83,36 | 83,94 | -1,58% | 14.360,00 |
| 13.04.2026 | 81,00 | 85,93 | 80,46 | 85,29 | 5,87% | 17.128,00 |
| 10.04.2026 | 84,55 | 87,00 | 77,73 | 80,56 | -4,39% | 19.696,00 |
| 09.04.2026 | 91,34 | 92,00 | 83,74 | 84,26 | -7,57% | 10.344,00 |
| 08.04.2026 | 92,50 | 96,10 | 90,85 | 91,16 | 0,04% | 13.360,00 |
| 07.04.2026 | 86,46 | 91,16 | 85,51 | 91,13 | 6,05% | 7.120,00 |
| 02.04.2026 | 84,00 | 86,24 | 83,25 | 85,93 | 1,45% | 5.908,00 |
| 01.04.2026 | 85,75 | 87,00 | 83,54 | 84,70 | 0,21% | 11.488,00 |
| 31.03.2026 | 84,00 | 84,90 | 82,50 | 84,53 | 2,72% | 11.380,00 |
| 30.03.2026 | 80,25 | 85,28 | 80,01 | 82,29 | 2,83% | 9.864,00 |