387,875€
-6,65%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 414,85 | 419,63 | 386,83 | 389,05 | -6,37% | 417,00 |
| 20.02.2025 | 430,83 | 430,83 | 400,88 | 415,52 | -3,81% | 624,00 |
| 19.02.2025 | 436,27 | 438,02 | 426,23 | 432,00 | -0,84% | 115,00 |
| 18.02.2025 | 432,20 | 436,85 | 426,48 | 435,65 | 0,76% | 155,00 |
| 17.02.2025 | 429,63 | 432,90 | 429,63 | 432,35 | 0,34% | 67,00 |
| 14.02.2025 | 432,90 | 433,45 | 421,67 | 430,88 | -0,70% | 150,00 |
| 13.02.2025 | 419,33 | 433,92 | 413,48 | 433,90 | 3,75% | 155,00 |
| 12.02.2025 | 416,77 | 421,05 | 407,30 | 418,20 | 0,46% | 351,00 |
| 11.02.2025 | 416,10 | 419,60 | 410,13 | 416,27 | 0,08% | 83,00 |
| 10.02.2025 | 407,17 | 418,48 | 404,00 | 415,95 | 1,87% | 390,00 |
| 07.02.2025 | 409,95 | 415,38 | 405,75 | 408,30 | 0,89% | 154,00 |
| 06.02.2025 | 402,45 | 406,50 | 399,30 | 404,70 | 0,97% | 142,00 |
| 05.02.2025 | 392,25 | 403,00 | 388,13 | 400,83 | 2,12% | 136,00 |
| 04.02.2025 | 389,55 | 393,30 | 382,23 | 392,50 | 1,54% | 82,00 |
| 03.02.2025 | 379,13 | 388,40 | 362,00 | 386,55 | 0,57% | 533,00 |
| 31.01.2025 | 381,27 | 392,52 | 381,27 | 384,38 | 0,80% | 206,00 |
| 30.01.2025 | 380,17 | 386,67 | 374,98 | 381,33 | -0,06% | 75,00 |
| 29.01.2025 | 391,27 | 394,50 | 374,60 | 381,55 | -2,60% | 379,00 |
| 28.01.2025 | 356,48 | 394,15 | 356,15 | 391,73 | 9,97% | 695,00 |
| 27.01.2025 | 351,80 | 364,33 | 339,08 | 356,23 | -0,31% | 99,00 |
| 24.01.2025 | 362,77 | 365,45 | 356,27 | 357,33 | -1,39% | 143,00 |
| 23.01.2025 | 362,67 | 363,60 | 356,63 | 362,38 | -0,20% | 65,00 |
| 22.01.2025 | 347,70 | 366,08 | 347,70 | 363,10 | 3,34% | 91,00 |
| 21.01.2025 | 342,50 | 354,90 | 342,50 | 351,38 | 2,59% | 31,00 |
| 20.01.2025 | 347,50 | 347,50 | 341,67 | 342,50 | -1,33% | 4,00 |
| 17.01.2025 | 354,05 | 361,33 | 339,25 | 347,10 | -1,57% | 129,00 |
| 16.01.2025 | 351,50 | 359,15 | 346,23 | 352,65 | 0,28% | 67,00 |
| 15.01.2025 | 337,88 | 354,75 | 337,25 | 351,65 | 4,17% | 30,00 |
| 14.01.2025 | 333,52 | 341,63 | 333,27 | 337,58 | 0,96% | 19,00 |
| 13.01.2025 | 339,38 | 339,65 | 328,55 | 334,35 | -1,83% | 210,00 |
| 10.01.2025 | 345,90 | 349,73 | 336,08 | 340,58 | -1,53% | 61,00 |
| 09.01.2025 | 347,40 | 348,35 | 345,67 | 345,88 | -0,50% | 5,00 |
| 08.01.2025 | 348,20 | 354,60 | 341,13 | 347,63 | -0,09% | 94,00 |
| 07.01.2025 | 352,95 | 356,25 | 341,50 | 347,95 | -1,41% | 22,00 |
| 06.01.2025 | 349,15 | 354,92 | 343,23 | 352,92 | 1,30% | 46,00 |
| 03.01.2025 | 338,90 | 349,23 | 338,38 | 348,40 | 2,93% | 25,00 |
| 02.01.2025 | 340,83 | 340,83 | 330,42 | 338,48 | 0,84% | 278,00 |
| 30.12.2024 | 340,80 | 341,45 | 335,15 | 335,65 | -0,42% | 132,00 |
| 27.12.2024 | 349,77 | 349,77 | 335,90 | 337,05 | -2,94% | 178,00 |
| 23.12.2024 | 347,90 | 352,65 | 341,00 | 347,25 | -0,16% | 115,00 |
| 20.12.2024 | 338,25 | 350,30 | 326,02 | 347,80 | 2,84% | 412,00 |
| 19.12.2024 | 337,27 | 351,98 | 336,90 | 338,20 | 0,35% | 447,00 |
| 18.12.2024 | 359,52 | 361,77 | 333,48 | 337,02 | -6,26% | 711,00 |
| 17.12.2024 | 369,52 | 372,00 | 355,60 | 359,55 | -2,68% | 1.034,00 |
| 16.12.2024 | 348,02 | 370,23 | 347,35 | 369,45 | 5,48% | 1.155,00 |
| 13.12.2024 | 348,55 | 352,70 | 344,52 | 350,25 | 0,42% | 33,00 |
| 12.12.2024 | 345,80 | 349,67 | 341,60 | 348,80 | 0,88% | 69,00 |
| 11.12.2024 | 329,77 | 348,02 | 329,58 | 345,75 | 4,84% | 613,00 |
| 10.12.2024 | 336,00 | 339,77 | 327,45 | 329,77 | -1,85% | 531,00 |
| 09.12.2024 | 345,30 | 346,65 | 333,58 | 336,00 | -2,81% | 430,00 |
| 06.12.2024 | 344,70 | 351,83 | 341,20 | 345,70 | 0,28% | 91,00 |
| 05.12.2024 | 346,38 | 346,55 | 338,83 | 344,73 | -0,46% | 169,00 |
| 04.12.2024 | 334,42 | 348,40 | 332,40 | 346,33 | 3,85% | 483,00 |
| 03.12.2024 | 329,20 | 335,08 | 326,42 | 333,50 | 1,30% | 91,00 |
| 02.12.2024 | 326,83 | 337,85 | 321,15 | 329,23 | 0,75% | 381,00 |
| 29.11.2024 | 331,42 | 332,30 | 326,50 | 326,77 | -1,40% | 104,00 |
| 28.11.2024 | 328,98 | 334,73 | 328,98 | 331,42 | 0,78% | 439,00 |
| 27.11.2024 | 331,20 | 344,20 | 321,73 | 328,85 | -2,38% | 1.235,00 |
| 26.11.2024 | 346,65 | 351,60 | 332,35 | 336,88 | -2,82% | 537,00 |
| 25.11.2024 | 357,20 | 359,55 | 343,50 | 346,65 | -2,94% | 1.315,00 |
| 22.11.2024 | 341,05 | 357,67 | 341,05 | 357,15 | 4,74% | 229,00 |
| 21.11.2024 | 331,40 | 345,55 | 330,70 | 340,98 | 3,15% | 153,00 |
| 20.11.2024 | 333,92 | 339,27 | 327,20 | 330,55 | -1,01% | 85,00 |
| 19.11.2024 | 323,98 | 334,38 | 318,95 | 333,92 | 3,06% | 114,00 |
| 18.11.2024 | 322,48 | 328,65 | 318,83 | 324,00 | 1,00% | 252,00 |
| 15.11.2024 | 326,92 | 326,92 | 315,33 | 320,80 | -1,87% | 951,00 |
| 14.11.2024 | 329,88 | 332,60 | 325,55 | 326,90 | -0,91% | 99,00 |
| 13.11.2024 | 323,42 | 340,33 | 321,65 | 329,90 | 1,99% | 446,00 |
| 12.11.2024 | 321,63 | 323,85 | 317,10 | 323,48 | 0,58% | 439,00 |
| 11.11.2024 | 308,20 | 321,95 | 307,40 | 321,63 | 4,36% | 672,00 |
| 08.11.2024 | 306,52 | 309,50 | 300,90 | 308,17 | 0,42% | 225,00 |
| 07.11.2024 | 297,75 | 308,98 | 296,20 | 306,88 | 3,06% | 599,00 |
| 06.11.2024 | 287,45 | 303,33 | 287,45 | 297,77 | 5,60% | 919,00 |
| 05.11.2024 | 276,15 | 282,60 | 273,92 | 281,98 | 2,12% | 233,00 |
| 04.11.2024 | 278,25 | 278,85 | 270,75 | 276,13 | -0,75% | 23,00 |
| 01.11.2024 | 271,90 | 280,58 | 271,90 | 278,20 | 2,37% | 183,00 |
| 31.10.2024 | 281,85 | 283,35 | 271,15 | 271,75 | -3,58% | 287,00 |
| 30.10.2024 | 287,35 | 290,60 | 281,40 | 281,85 | -1,91% | 338,00 |
| 29.10.2024 | 278,48 | 289,88 | 278,23 | 287,35 | 3,18% | 345,00 |
| 28.10.2024 | 278,17 | 281,83 | 273,80 | 278,50 | 0,12% | 134,00 |
| 25.10.2024 | 280,70 | 287,60 | 273,35 | 278,17 | -0,91% | 490,00 |
| 24.10.2024 | 278,38 | 282,52 | 278,38 | 280,73 | 0,79% | 220,00 |
| 23.10.2024 | 285,20 | 286,27 | 276,95 | 278,52 | -2,34% | 314,00 |
| 22.10.2024 | 286,50 | 288,58 | 281,65 | 285,20 | -0,44% | 42,00 |
| 21.10.2024 | 284,92 | 291,98 | 283,30 | 286,45 | 0,38% | 221,00 |
| 18.10.2024 | 286,35 | 288,88 | 282,80 | 285,38 | -0,38% | 97,00 |
| 17.10.2024 | 282,10 | 289,73 | 281,02 | 286,45 | 1,54% | 260,00 |
| 16.10.2024 | 278,17 | 282,85 | 274,92 | 282,10 | 1,40% | 235,00 |
| 15.10.2024 | 284,48 | 286,10 | 276,35 | 278,20 | -2,21% | 770,00 |
| 14.10.2024 | 292,73 | 296,77 | 284,05 | 284,50 | -2,78% | 244,00 |
| 11.10.2024 | 287,95 | 294,58 | 286,40 | 292,63 | 1,53% | 397,00 |
| 10.10.2024 | 272,73 | 288,58 | 269,73 | 288,23 | 5,70% | 801,00 |
| 09.10.2024 | 266,85 | 273,10 | 265,02 | 272,67 | 2,25% | 126,00 |
| 08.10.2024 | 261,80 | 269,02 | 259,15 | 266,67 | 1,86% | 162,00 |
| 07.10.2024 | 266,35 | 266,88 | 260,55 | 261,80 | -1,72% | 555,00 |
| 04.10.2024 | 257,27 | 266,70 | 257,27 | 266,38 | 3,42% | 204,00 |
| 03.10.2024 | 253,73 | 260,05 | 252,48 | 257,58 | 1,38% | 153,00 |
| 02.10.2024 | 248,60 | 255,40 | 246,38 | 254,08 | 2,17% | 200,00 |
| 01.10.2024 | 251,85 | 255,08 | 246,68 | 248,68 | -1,34% | 450,00 |
| 30.09.2024 | 255,90 | 256,40 | 250,13 | 252,05 | -1,43% | 269,00 |