364,575€
-0,36%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 364,90 | 372,88 | 360,67 | 364,25 | -0,45% | 200,00 |
| 07.08.2025 | 384,48 | 387,35 | 362,75 | 365,90 | -5,53% | 240,00 |
| 06.08.2025 | 381,95 | 387,42 | 379,83 | 387,30 | 1,52% | 25,00 |
| 05.08.2025 | 395,05 | 397,20 | 378,90 | 381,50 | -2,95% | 20,00 |
| 04.08.2025 | 384,83 | 395,40 | 384,83 | 393,10 | 1,75% | 84,00 |
| 01.08.2025 | 399,38 | 399,45 | 379,30 | 386,35 | -2,99% | 114,00 |
| 31.07.2025 | 405,98 | 409,25 | 397,67 | 398,25 | -1,85% | 134,00 |
| 30.07.2025 | 403,15 | 406,55 | 396,48 | 405,75 | 0,75% | 55,00 |
| 29.07.2025 | 407,20 | 417,08 | 396,75 | 402,73 | -1,06% | 720,00 |
| 28.07.2025 | 398,50 | 409,52 | 398,10 | 407,02 | 2,11% | 138,00 |
| 25.07.2025 | 394,30 | 401,27 | 393,08 | 398,60 | 1,41% | 126,00 |
| 24.07.2025 | 393,70 | 398,17 | 391,20 | 393,08 | 0,34% | 75,00 |
| 23.07.2025 | 402,42 | 405,25 | 388,08 | 391,73 | -2,37% | 200,00 |
| 22.07.2025 | 412,15 | 415,13 | 400,60 | 401,23 | -2,53% | 10,00 |
| 21.07.2025 | 407,20 | 419,48 | 406,20 | 411,65 | 0,51% | 103,00 |
| 18.07.2025 | 404,80 | 409,80 | 399,52 | 409,55 | 1,08% | 36,00 |
| 17.07.2025 | 403,90 | 409,30 | 402,92 | 405,17 | 0,19% | 270,00 |
| 16.07.2025 | 405,75 | 411,23 | 397,40 | 404,42 | -0,99% | 123,00 |
| 15.07.2025 | 407,42 | 412,23 | 405,05 | 408,48 | 0,02% | 67,00 |
| 14.07.2025 | 407,80 | 411,20 | 397,30 | 408,38 | -0,19% | 345,00 |
| 11.07.2025 | 420,05 | 421,10 | 408,60 | 409,15 | -1,77% | 516,00 |
| 10.07.2025 | 437,65 | 439,42 | 416,02 | 416,52 | -4,91% | 53,00 |
| 09.07.2025 | 432,52 | 438,95 | 431,80 | 438,02 | 1,17% | 147,00 |
| 08.07.2025 | 430,95 | 435,42 | 425,98 | 432,98 | 0,49% | 26,00 |
| 07.07.2025 | 430,08 | 434,13 | 425,27 | 430,85 | -1,19% | 108,00 |
| 04.07.2025 | 437,92 | 440,45 | 436,05 | 436,05 | -0,41% | 31,00 |
| 03.07.2025 | 420,67 | 440,50 | 419,95 | 437,83 | 4,16% | 57,00 |
| 02.07.2025 | 418,52 | 422,10 | 414,70 | 420,33 | 0,68% | 203,00 |
| 01.07.2025 | 431,38 | 437,65 | 409,08 | 417,50 | -3,45% | - |
| 30.06.2025 | 427,60 | 435,42 | 426,67 | 432,42 | 1,31% | - |
| 27.06.2025 | 431,27 | 434,70 | 423,08 | 426,83 | -1,18% | - |
| 26.06.2025 | 424,00 | 432,05 | 421,92 | 431,90 | 1,94% | - |
| 25.06.2025 | 418,00 | 430,73 | 418,00 | 423,67 | 1,33% | - |
| 24.06.2025 | 429,38 | 431,98 | 413,77 | 418,10 | -1,63% | 58,00 |
| 23.06.2025 | 411,67 | 427,02 | 402,55 | 425,02 | 2,94% | 60,00 |
| 20.06.2025 | 422,05 | 425,55 | 411,67 | 412,90 | -1,54% | 37,00 |
| 19.06.2025 | 421,98 | 422,98 | 417,27 | 419,38 | -0,83% | 60,00 |
| 18.06.2025 | 427,48 | 431,15 | 416,52 | 422,90 | -1,21% | 51,00 |
| 17.06.2025 | 411,55 | 429,63 | 410,67 | 428,10 | 3,19% | 33,00 |
| 16.06.2025 | 417,33 | 421,58 | 411,90 | 414,85 | -0,26% | 138,00 |
| 13.06.2025 | 417,13 | 421,45 | 407,77 | 415,92 | 0,07% | 104,00 |
| 12.06.2025 | 412,27 | 422,17 | 406,48 | 415,63 | 0,13% | 41,00 |
| 11.06.2025 | 408,30 | 417,50 | 406,42 | 415,08 | 1,44% | 187,00 |
| 10.06.2025 | 406,48 | 411,38 | 400,55 | 409,17 | 0,66% | 46,00 |
| 09.06.2025 | 410,75 | 414,35 | 402,02 | 406,50 | -1,11% | 1,00 |
| 06.06.2025 | 403,83 | 419,75 | 402,45 | 411,05 | 1,62% | 184,00 |
| 05.06.2025 | 401,30 | 407,65 | 395,52 | 404,50 | 0,22% | 145,00 |
| 04.06.2025 | 401,90 | 412,00 | 391,08 | 403,60 | -6,22% | 747,00 |
| 03.06.2025 | 419,35 | 431,75 | 415,92 | 430,35 | 2,85% | 192,00 |
| 02.06.2025 | 414,52 | 419,38 | 407,45 | 418,42 | 0,79% | 100,00 |
| 30.05.2025 | 402,45 | 416,63 | 401,27 | 415,13 | 2,82% | 100,00 |
| 29.05.2025 | 423,23 | 424,02 | 399,15 | 403,73 | -2,78% | 190,00 |
| 28.05.2025 | 416,67 | 419,48 | 411,70 | 415,25 | -0,32% | 33,00 |
| 27.05.2025 | 406,33 | 418,13 | 404,52 | 416,58 | 2,52% | 238,00 |
| 26.05.2025 | 400,10 | 414,00 | 399,45 | 406,33 | 1,26% | 132,00 |
| 23.05.2025 | 395,60 | 404,60 | 381,67 | 401,25 | 1,85% | 702,00 |
| 22.05.2025 | 383,02 | 397,42 | 376,40 | 393,95 | 2,66% | 99,00 |
| 21.05.2025 | 387,02 | 397,23 | 381,52 | 383,73 | -2,09% | 108,00 |
| 20.05.2025 | 394,05 | 395,40 | 387,70 | 391,92 | -0,82% | 449,00 |
| 19.05.2025 | 381,17 | 396,75 | 380,55 | 395,15 | 0,28% | 302,00 |
| 16.05.2025 | 386,02 | 395,55 | 384,15 | 394,05 | 2,07% | 15,00 |
| 15.05.2025 | 388,52 | 389,75 | 376,63 | 386,05 | -1,04% | 246,00 |
| 14.05.2025 | 392,52 | 396,65 | 385,50 | 390,13 | -0,90% | 104,00 |
| 13.05.2025 | 386,90 | 400,65 | 382,30 | 393,67 | 1,84% | 149,00 |
| 12.05.2025 | 373,33 | 387,17 | 372,98 | 386,58 | 5,94% | 162,00 |
| 09.05.2025 | 381,42 | 382,73 | 358,85 | 364,90 | -4,50% | 200,00 |
| 08.05.2025 | 372,73 | 385,65 | 372,65 | 382,08 | 2,23% | 231,00 |
| 07.05.2025 | 392,85 | 393,77 | 367,27 | 373,75 | -4,26% | 208,00 |
| 06.05.2025 | 391,10 | 394,95 | 379,95 | 390,38 | -0,40% | 123,00 |
| 05.05.2025 | 386,05 | 398,45 | 383,30 | 391,92 | 0,59% | 82,00 |
| 02.05.2025 | 379,17 | 392,25 | 376,30 | 389,63 | 2,93% | 195,00 |
| 30.04.2025 | 378,13 | 379,30 | 364,80 | 378,52 | -0,05% | 192,00 |
| 29.04.2025 | 370,52 | 379,83 | 368,15 | 378,70 | 2,16% | 22,00 |
| 28.04.2025 | 372,02 | 376,95 | 364,75 | 370,67 | -0,94% | 39,00 |
| 25.04.2025 | 367,38 | 374,58 | 362,75 | 374,17 | 2,92% | 125,00 |
| 24.04.2025 | 340,20 | 364,60 | 331,48 | 363,55 | 6,64% | 1.096,00 |
| 23.04.2025 | 323,52 | 348,65 | 323,52 | 340,92 | 5,61% | 84,00 |
| 22.04.2025 | 314,50 | 327,40 | 314,27 | 322,83 | -2,17% | 248,00 |
| 17.04.2025 | 336,25 | 345,02 | 327,95 | 329,98 | -1,04% | 290,00 |
| 16.04.2025 | 347,90 | 347,90 | 327,38 | 333,45 | -4,26% | 111,00 |
| 15.04.2025 | 332,65 | 354,73 | 331,15 | 348,30 | 4,33% | 63,00 |
| 14.04.2025 | 340,67 | 343,75 | 328,10 | 333,85 | 0,17% | 732,00 |
| 11.04.2025 | 323,35 | 335,70 | 315,00 | 333,27 | 1,09% | 176,00 |
| 10.04.2025 | 339,98 | 344,23 | 316,00 | 329,67 | -4,67% | 308,00 |
| 09.04.2025 | 296,55 | 349,35 | 283,77 | 345,83 | 16,73% | 236,00 |
| 08.04.2025 | 300,83 | 321,95 | 290,85 | 296,25 | -0,21% | 828,00 |
| 07.04.2025 | 291,13 | 310,90 | 263,17 | 296,88 | 1,01% | 630,00 |
| 04.04.2025 | 308,00 | 313,48 | 283,02 | 293,90 | -6,75% | 225,00 |
| 03.04.2025 | 331,08 | 331,08 | 307,60 | 315,17 | -8,01% | 256,00 |
| 02.04.2025 | 336,02 | 346,63 | 326,83 | 342,63 | 2,05% | 194,00 |
| 01.04.2025 | 324,92 | 336,58 | 324,88 | 335,75 | 2,81% | 18,00 |
| 31.03.2025 | 325,77 | 326,92 | 312,60 | 326,58 | -0,75% | 279,00 |
| 28.03.2025 | 339,42 | 340,92 | 326,60 | 329,05 | -2,93% | 292,00 |
| 27.03.2025 | 344,90 | 345,75 | 333,85 | 338,98 | -1,77% | 24,00 |
| 26.03.2025 | 357,63 | 360,00 | 344,52 | 345,08 | -3,32% | 54,00 |
| 25.03.2025 | 345,20 | 362,77 | 342,35 | 356,92 | 3,31% | 341,00 |
| 24.03.2025 | 334,13 | 346,08 | 334,13 | 345,48 | 2,87% | 11,00 |
| 21.03.2025 | 340,42 | 343,73 | 326,05 | 335,85 | -1,18% | 36,00 |
| 20.03.2025 | 344,77 | 350,92 | 336,10 | 339,85 | -1,42% | 10,00 |
| 19.03.2025 | 332,02 | 349,52 | 332,02 | 344,75 | 3,81% | 147,00 |