424,300€
-0,22%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 425,58 | 427,83 | 420,20 | 423,73 | -0,36% | 27,00 |
| 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 |
| 22.08.2025 | 357,13 | 362,33 | 355,35 | 358,67 | 0,55% | 191,00 |
| 21.08.2025 | 360,63 | 361,23 | 355,92 | 356,70 | -0,84% | 67,00 |
| 20.08.2025 | 359,08 | 361,08 | 351,05 | 359,73 | 0,17% | 213,00 |
| 19.08.2025 | 367,23 | 372,98 | 356,88 | 359,13 | -1,76% | 326,00 |
| 18.08.2025 | 365,40 | 367,50 | 361,20 | 365,55 | 0,04% | 114,00 |
| 15.08.2025 | 363,92 | 366,58 | 361,85 | 365,40 | 0,20% | 452,00 |
| 14.08.2025 | 368,65 | 373,02 | 360,98 | 364,67 | -1,29% | 37,00 |
| 13.08.2025 | 373,27 | 377,27 | 365,42 | 369,42 | -1,05% | 30,00 |
| 12.08.2025 | 366,38 | 375,23 | 365,85 | 373,35 | 1,63% | 34,00 |
| 11.08.2025 | 365,80 | 374,38 | 361,83 | 367,38 | 0,86% | 77,00 |
| 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 |