346,500€
1,62%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 341,05 | 346,70 | 341,05 | 346,33 | 1,57% | 165,00 |
| 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 |
| 27.09.2024 | 251,88 | 256,90 | 251,13 | 255,70 | 1,49% | 234,00 |
| 26.09.2024 | 257,65 | 262,10 | 248,85 | 251,95 | -2,21% | 324,00 |
| 25.09.2024 | 258,08 | 260,60 | 256,70 | 257,65 | -0,32% | 59,00 |
| 24.09.2024 | 263,98 | 265,77 | 256,27 | 258,48 | -2,06% | 322,00 |
| 23.09.2024 | 267,10 | 272,52 | 263,30 | 263,92 | -1,22% | 333,00 |
| 20.09.2024 | 248,33 | 269,00 | 248,15 | 267,17 | 7,59% | 814,00 |
| 19.09.2024 | 240,88 | 255,08 | 240,88 | 248,33 | 2,94% | 204,00 |
| 18.09.2024 | 242,08 | 243,77 | 237,13 | 241,23 | -0,41% | 167,00 |
| 17.09.2024 | 240,60 | 244,77 | 240,52 | 242,23 | 0,66% | 51,00 |
| 16.09.2024 | 233,77 | 242,77 | 230,85 | 240,63 | 2,81% | 129,00 |
| 13.09.2024 | 231,85 | 235,95 | 230,85 | 234,05 | 0,96% | 38,00 |
| 12.09.2024 | 229,88 | 233,75 | 228,63 | 231,83 | 0,86% | 69,00 |
| 11.09.2024 | 224,60 | 230,90 | 220,27 | 229,85 | 2,34% | 26,00 |
| 10.09.2024 | 223,68 | 227,18 | 220,90 | 224,60 | 0,46% | 24,00 |
| 09.09.2024 | 221,68 | 226,95 | 221,18 | 223,58 | 0,88% | 297,00 |
| 06.09.2024 | 230,60 | 231,68 | 220,70 | 221,63 | -3,90% | 72,00 |
| 05.09.2024 | 233,88 | 234,98 | 228,13 | 230,63 | -1,38% | 55,00 |
| 04.09.2024 | 240,88 | 241,02 | 233,27 | 233,85 | -2,92% | 227,00 |
| 03.09.2024 | 251,38 | 252,83 | 240,30 | 240,88 | -4,18% | 144,00 |
| 02.09.2024 | 250,83 | 253,75 | 250,48 | 251,38 | 0,23% | 102,00 |
| 30.08.2024 | 246,58 | 256,55 | 246,55 | 250,80 | 1,69% | 244,00 |
| 29.08.2024 | 245,88 | 257,77 | 229,00 | 246,63 | 0,20% | 985,00 |
| 28.08.2024 | 241,48 | 249,48 | 226,90 | 246,13 | 1,69% | 795,00 |
| 27.08.2024 | 237,80 | 242,30 | 234,15 | 242,02 | 1,79% | 177,00 |
| 26.08.2024 | 242,23 | 245,43 | 237,68 | 237,77 | -1,84% | 373,00 |
| 23.08.2024 | 241,48 | 245,35 | 238,88 | 242,23 | 0,27% | 151,00 |
| 22.08.2024 | 245,33 | 250,23 | 240,70 | 241,58 | -1,54% | 270,00 |
| 21.08.2024 | 239,77 | 246,90 | 238,33 | 245,35 | 2,31% | 243,00 |
| 20.08.2024 | 240,18 | 245,05 | 238,23 | 239,80 | -0,07% | 129,00 |
| 19.08.2024 | 237,83 | 245,08 | 236,93 | 239,98 | 0,81% | 225,00 |
| 16.08.2024 | 237,58 | 241,50 | 234,70 | 238,05 | 0,20% | 455,00 |
| 15.08.2024 | 233,58 | 240,27 | 233,13 | 237,58 | 1,91% | 813,00 |
| 14.08.2024 | 225,63 | 234,85 | 225,63 | 233,13 | 3,45% | 411,00 |
| 13.08.2024 | 218,15 | 226,55 | 218,15 | 225,35 | 3,30% | 405,00 |
| 12.08.2024 | 220,88 | 223,13 | 215,80 | 218,15 | -1,23% | 104,00 |
| 09.08.2024 | 221,50 | 226,52 | 218,77 | 220,88 | -0,28% | 334,00 |
| 08.08.2024 | 210,70 | 221,83 | 208,00 | 221,50 | 5,13% | 134,00 |
| 07.08.2024 | 211,95 | 222,95 | 209,30 | 210,70 | -0,52% | 1.920,00 |
| 06.08.2024 | 204,10 | 215,15 | 203,08 | 211,80 | 3,70% | 1.022,00 |
| 05.08.2024 | 199,07 | 204,73 | 166,00 | 204,25 | 2,60% | 1.538,00 |
| 02.08.2024 | 205,45 | 205,45 | 193,51 | 199,07 | -3,09% | 1.261,00 |
| 01.08.2024 | 216,55 | 218,70 | 205,15 | 205,43 | -4,03% | 596,00 |
| 31.07.2024 | 216,80 | 221,25 | 211,33 | 214,05 | -0,41% | 1.404,00 |
| 30.07.2024 | 226,18 | 232,33 | 209,45 | 214,93 | -10,22% | 3.977,00 |
| 29.07.2024 | 235,85 | 245,40 | 235,85 | 239,40 | 1,49% | 933,00 |
| 26.07.2024 | 234,38 | 242,52 | 231,80 | 235,88 | 0,49% | 600,00 |
| 25.07.2024 | 238,58 | 242,18 | 230,93 | 234,73 | -1,80% | 1.412,00 |
| 24.07.2024 | 245,68 | 253,48 | 237,58 | 239,02 | -3,59% | 1.066,00 |
| 23.07.2024 | 241,50 | 255,13 | 238,68 | 247,93 | 2,66% | 3.013,00 |
| 22.07.2024 | 280,00 | 281,00 | 240,38 | 241,50 | -13,63% | 4.530,00 |
| 19.07.2024 | 316,90 | 317,52 | 248,50 | 279,63 | -11,43% | 8.038,00 |
| 18.07.2024 | 326,05 | 327,25 | 308,35 | 315,70 | -3,06% | 384,00 |
| 17.07.2024 | 338,77 | 338,77 | 321,15 | 325,65 | -3,86% | 636,00 |
| 16.07.2024 | 347,02 | 349,48 | 338,17 | 338,73 | -2,44% | 136,00 |
| 15.07.2024 | 340,35 | 351,08 | 333,83 | 347,20 | 1,97% | 157,00 |
| 12.07.2024 | 340,70 | 343,48 | 337,27 | 340,50 | -0,05% | 60,00 |
| 11.07.2024 | 345,80 | 349,02 | 338,58 | 340,67 | -1,48% | 129,00 |
| 10.07.2024 | 356,65 | 358,67 | 337,90 | 345,80 | -3,05% | 195,00 |
| 09.07.2024 | 361,02 | 367,55 | 354,60 | 356,67 | -1,20% | 336,00 |
| 08.07.2024 | 359,55 | 365,83 | 350,15 | 361,00 | 0,57% | 195,00 |