386,200€
-1,47%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 394,15 | 398,38 | 382,88 | 392,88 | 0,23% | 71,00 |
| 15.01.2026 | 394,23 | 407,10 | 387,80 | 391,98 | -0,88% | 132,00 |
| 14.01.2026 | 402,13 | 408,60 | 387,60 | 395,45 | -1,51% | 202,00 |
| 13.01.2026 | 399,25 | 408,52 | 395,63 | 401,50 | 0,32% | 126,00 |
| 12.01.2026 | 404,73 | 404,73 | 391,55 | 400,20 | -1,20% | 219,00 |
| 09.01.2026 | 398,65 | 408,70 | 398,65 | 405,05 | 1,65% | 198,00 |
| 08.01.2026 | 409,33 | 412,58 | 395,42 | 398,48 | -3,07% | 74,00 |
| 07.01.2026 | 392,65 | 416,33 | 390,77 | 411,08 | 4,67% | 192,00 |
| 06.01.2026 | 391,48 | 393,92 | 386,08 | 392,75 | 0,93% | 123,00 |
| 05.01.2026 | 391,35 | 398,75 | 388,40 | 389,15 | 0,21% | 109,00 |
| 02.01.2026 | 403,40 | 407,25 | 383,02 | 388,33 | -3,81% | 603,00 |
| 30.12.2025 | 406,13 | 406,23 | 403,13 | 403,73 | -0,20% | 56,00 |
| 29.12.2025 | 407,80 | 410,08 | 403,00 | 404,52 | -0,41% | 1.230,00 |
| 23.12.2025 | 410,35 | 410,70 | 402,13 | 406,17 | -1,25% | 16,00 |
| 22.12.2025 | 411,77 | 414,15 | 403,90 | 411,30 | 0,02% | 70,00 |
| 19.12.2025 | 406,70 | 417,33 | 406,70 | 411,23 | 0,86% | 24,00 |
| 18.12.2025 | 402,02 | 410,17 | 400,67 | 407,70 | 1,29% | 34,00 |
| 17.12.2025 | 417,10 | 421,67 | 402,42 | 402,50 | -3,56% | 147,00 |
| 16.12.2025 | 416,60 | 417,48 | 408,42 | 417,35 | 0,58% | 45,00 |
| 15.12.2025 | 432,85 | 435,67 | 414,95 | 414,95 | -3,51% | 54,00 |
| 12.12.2025 | 441,40 | 442,27 | 425,38 | 430,05 | -1,99% | 68,00 |
| 11.12.2025 | 442,30 | 449,63 | 435,05 | 438,80 | -1,37% | 23,00 |
| 10.12.2025 | 445,90 | 447,20 | 433,38 | 444,88 | -0,17% | 327,00 |
| 09.12.2025 | 442,63 | 455,90 | 439,33 | 445,65 | 0,86% | 782,00 |
| 08.12.2025 | 439,58 | 447,02 | 436,88 | 441,85 | 0,94% | 7,00 |
| 05.12.2025 | 443,17 | 452,17 | 436,73 | 437,73 | -0,88% | 13,00 |
| 04.12.2025 | 448,10 | 450,25 | 437,98 | 441,60 | -1,55% | 35,00 |
| 03.12.2025 | 436,50 | 449,17 | 418,25 | 448,55 | 0,71% | 638,00 |
| 02.12.2025 | 436,15 | 448,13 | 435,50 | 445,38 | 2,93% | 601,00 |
| 01.12.2025 | 438,45 | 438,45 | 425,77 | 432,70 | -1,27% | 184,00 |
| 28.11.2025 | 433,20 | 440,67 | 433,20 | 438,25 | 1,24% | 28,00 |
| 27.11.2025 | 432,98 | 434,38 | 432,15 | 432,88 | 0,21% | 9,00 |
| 26.11.2025 | 444,02 | 446,85 | 429,10 | 431,98 | -2,48% | 73,00 |
| 25.11.2025 | 440,25 | 443,92 | 426,33 | 442,98 | 0,61% | 25,00 |
| 24.11.2025 | 427,73 | 441,67 | 426,73 | 440,30 | 2,93% | 6,00 |
| 21.11.2025 | 434,73 | 435,80 | 415,75 | 427,75 | -1,77% | 1.867,00 |
| 20.11.2025 | 454,15 | 467,00 | 434,30 | 435,45 | -3,50% | 322,00 |
| 19.11.2025 | 441,05 | 455,10 | 440,50 | 451,25 | 1,57% | 102,00 |
| 18.11.2025 | 457,90 | 458,23 | 442,52 | 444,27 | -2,76% | 139,00 |
| 17.11.2025 | 463,30 | 467,90 | 454,77 | 456,90 | -1,30% | 211,00 |
| 14.11.2025 | 454,90 | 468,25 | 437,95 | 462,92 | 1,61% | 3.238,00 |
| 13.11.2025 | 471,77 | 472,10 | 452,08 | 455,58 | -3,33% | 135,00 |
| 12.11.2025 | 481,27 | 489,35 | 470,48 | 471,25 | -2,06% | 50,00 |
| 11.11.2025 | 483,25 | 483,83 | 475,50 | 481,17 | -0,26% | 55,00 |
| 10.11.2025 | 472,52 | 483,08 | 471,25 | 482,45 | 3,50% | 288,00 |
| 07.11.2025 | 462,15 | 469,10 | 448,30 | 466,13 | 0,47% | 435,00 |
| 06.11.2025 | 464,95 | 467,60 | 448,33 | 463,92 | 0,03% | 941,00 |
| 05.11.2025 | 466,00 | 466,27 | 458,55 | 463,77 | -0,23% | 51,00 |
| 04.11.2025 | 479,17 | 479,17 | 462,70 | 464,85 | -2,56% | 41,00 |
| 03.11.2025 | 467,27 | 482,33 | 467,27 | 477,08 | 1,20% | 131,00 |
| 31.10.2025 | 468,50 | 476,23 | 466,02 | 471,40 | 0,86% | 55,00 |
| 30.10.2025 | 468,65 | 474,83 | 461,95 | 467,38 | -0,61% | 30,00 |
| 29.10.2025 | 469,45 | 473,45 | 459,45 | 470,23 | 0,23% | 128,00 |
| 28.10.2025 | 455,00 | 474,38 | 452,85 | 469,15 | 3,10% | 876,00 |
| 27.10.2025 | 457,17 | 462,00 | 451,42 | 455,02 | 0,31% | 82,00 |
| 24.10.2025 | 448,90 | 460,35 | 448,75 | 453,60 | 1,47% | 48,00 |
| 23.10.2025 | 431,05 | 449,02 | 428,67 | 447,02 | 3,47% | 1.402,00 |
| 22.10.2025 | 433,80 | 435,85 | 423,55 | 432,02 | -0,67% | 920,00 |
| 21.10.2025 | 432,90 | 437,50 | 429,40 | 434,95 | 0,54% | 77,00 |
| 20.10.2025 | 415,58 | 433,20 | 415,58 | 432,63 | 4,12% | 42,00 |
| 17.10.2025 | 409,00 | 415,83 | 396,67 | 415,52 | 0,68% | 70,00 |
| 16.10.2025 | 419,42 | 427,13 | 406,77 | 412,73 | -1,39% | 83,00 |
| 15.10.2025 | 423,77 | 426,40 | 416,73 | 418,52 | -0,95% | 13,00 |
| 14.10.2025 | 439,25 | 439,25 | 421,38 | 422,55 | -4,25% | 53,00 |
| 13.10.2025 | 423,77 | 441,70 | 423,77 | 441,33 | 3,81% | 40,00 |
| 10.10.2025 | 440,08 | 447,15 | 425,00 | 425,13 | -3,28% | 118,00 |
| 09.10.2025 | 438,52 | 442,48 | 432,83 | 439,55 | 0,54% | 568,00 |
| 08.10.2025 | 416,23 | 438,23 | 416,23 | 437,17 | 5,00% | 85,00 |
| 07.10.2025 | 423,92 | 428,08 | 408,23 | 416,38 | -1,71% | 62,00 |
| 06.10.2025 | 420,17 | 430,23 | 419,38 | 423,63 | 1,36% | 58,00 |
| 03.10.2025 | 425,02 | 427,38 | 414,27 | 417,92 | -1,33% | 34,00 |
| 02.10.2025 | 425,58 | 427,83 | 420,20 | 423,58 | -0,39% | 34,00 |
| 01.10.2025 | 414,45 | 425,27 | 411,02 | 425,25 | 1,84% | 458,00 |
| 30.09.2025 | 416,17 | 418,02 | 408,40 | 417,58 | 0,28% | 216,00 |
| 29.09.2025 | 412,15 | 417,70 | 411,08 | 416,40 | 0,99% | 250,00 |
| 26.09.2025 | 404,17 | 413,52 | 401,25 | 412,30 | 1,75% | 211,00 |
| 25.09.2025 | 408,15 | 412,50 | 401,23 | 405,23 | -0,03% | 133,00 |
| 24.09.2025 | 410,98 | 414,65 | 404,35 | 405,35 | -1,15% | 634,00 |
| 23.09.2025 | 418,23 | 419,50 | 407,23 | 410,05 | -1,87% | 80,00 |
| 22.09.2025 | 427,80 | 427,85 | 413,42 | 417,85 | -2,45% | 216,00 |
| 19.09.2025 | 426,88 | 431,13 | 421,75 | 428,33 | 0,60% | 628,00 |
| 18.09.2025 | 387,58 | 427,67 | 386,23 | 425,75 | 13,00% | 1.474,00 |
| 17.09.2025 | 374,58 | 383,10 | 365,58 | 376,77 | 0,45% | 2.592,00 |
| 16.09.2025 | 377,88 | 379,98 | 368,08 | 375,08 | -0,80% | 247,00 |
| 15.09.2025 | 371,83 | 381,80 | 371,58 | 378,10 | 1,65% | 156,00 |
| 12.09.2025 | 369,80 | 378,05 | 368,92 | 371,98 | 0,68% | 86,00 |
| 11.09.2025 | 362,77 | 373,35 | 362,33 | 369,48 | 1,57% | 359,00 |
| 10.09.2025 | 361,25 | 369,98 | 360,95 | 363,75 | 0,75% | 276,00 |
| 09.09.2025 | 363,98 | 367,10 | 358,90 | 361,02 | -0,90% | 195,00 |
| 08.09.2025 | 356,88 | 364,58 | 354,63 | 364,30 | 2,29% | 1.565,00 |
| 05.09.2025 | 353,90 | 356,67 | 346,88 | 356,15 | 0,56% | 695,00 |
| 04.09.2025 | 354,42 | 357,02 | 345,90 | 354,15 | 0,10% | 45,00 |
| 03.09.2025 | 356,40 | 357,08 | 346,83 | 353,80 | -0,37% | 107,00 |
| 02.09.2025 | 361,10 | 361,42 | 349,92 | 355,13 | -1,89% | 165,00 |
| 01.09.2025 | 360,52 | 362,77 | 357,77 | 361,95 | -0,03% | 72,00 |
| 29.08.2025 | 380,90 | 383,90 | 359,73 | 362,05 | -4,33% | 327,00 |
| 28.08.2025 | 348,70 | 378,48 | 346,80 | 378,42 | 4,20% | 1.491,00 |
| 27.08.2025 | 360,33 | 368,38 | 360,33 | 363,17 | 1,22% | 1.064,00 |
| 26.08.2025 | 360,67 | 364,73 | 357,83 | 358,80 | -0,60% | 37,00 |
| 25.08.2025 | 359,25 | 363,90 | 357,75 | 360,95 | 0,63% | 202,00 |