338,000€
-0,66%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 342,73 | 342,88 | 342,15 | 342,27 | 0,60% | - |
| 26.03.2026 | 333,00 | 342,73 | 329,95 | 340,25 | 1,92% | 33,00 |
| 25.03.2026 | 342,35 | 345,05 | 332,00 | 333,85 | -1,84% | 14,00 |
| 24.03.2026 | 355,73 | 357,55 | 337,27 | 340,13 | -4,41% | 6,00 |
| 23.03.2026 | 350,75 | 360,85 | 345,00 | 355,83 | 0,57% | 444,00 |
| 20.03.2026 | 370,10 | 371,10 | 349,85 | 353,83 | -4,46% | 60,00 |
| 19.03.2026 | 379,38 | 383,50 | 366,33 | 370,33 | -2,51% | 56,00 |
| 18.03.2026 | 378,15 | 384,25 | 371,85 | 379,88 | 1,71% | 18,00 |
| 17.03.2026 | 368,38 | 380,45 | 364,85 | 373,48 | 1,36% | 368,00 |
| 16.03.2026 | 388,63 | 391,05 | 368,00 | 368,48 | -4,16% | 29,00 |
| 13.03.2026 | 385,42 | 391,98 | 379,90 | 384,45 | 0,37% | 7,00 |
| 12.03.2026 | 381,73 | 389,98 | 378,05 | 383,02 | 0,55% | 73,00 |
| 11.03.2026 | 376,88 | 390,13 | 376,05 | 380,92 | 1,35% | 10,00 |
| 10.03.2026 | 382,02 | 386,00 | 368,92 | 375,85 | 0,73% | 112,00 |
| 09.03.2026 | 364,38 | 378,13 | 360,00 | 373,13 | 0,56% | 1.175,00 |
| 06.03.2026 | 370,13 | 374,00 | 361,42 | 371,05 | 1,13% | 83,00 |
| 05.03.2026 | 350,85 | 370,10 | 347,15 | 366,90 | 5,29% | 105,00 |
| 04.03.2026 | 336,45 | 350,73 | 327,50 | 348,45 | 3,16% | 272,00 |
| 03.03.2026 | 326,65 | 339,73 | 318,63 | 337,77 | 2,61% | 142,00 |
| 02.03.2026 | 308,23 | 330,50 | 308,23 | 329,17 | 5,59% | 239,00 |
| 27.02.2026 | 320,60 | 322,55 | 304,25 | 311,75 | -3,59% | 31,00 |
| 26.02.2026 | 306,17 | 326,25 | 302,60 | 323,38 | 4,92% | 26,00 |
| 25.02.2026 | 296,80 | 308,23 | 294,25 | 308,23 | 3,57% | 119,00 |
| 24.02.2026 | 297,70 | 306,23 | 293,25 | 297,60 | 1,24% | 193,00 |
| 23.02.2026 | 329,77 | 334,17 | 290,85 | 293,95 | -10,78% | 412,00 |
| 20.02.2026 | 360,13 | 366,75 | 328,52 | 329,45 | -7,80% | 152,00 |
| 19.02.2026 | 353,45 | 360,08 | 349,15 | 357,33 | 1,23% | 7,00 |
| 18.02.2026 | 345,95 | 356,65 | 340,67 | 352,98 | 0,99% | 35,00 |
| 17.02.2026 | 365,00 | 365,00 | 338,85 | 349,52 | -4,10% | 946,00 |
| 16.02.2026 | 362,67 | 364,88 | 362,67 | 364,45 | 0,63% | 11,00 |
| 13.02.2026 | 347,10 | 364,98 | 345,00 | 362,17 | 4,49% | 436,00 |
| 12.02.2026 | 351,52 | 354,88 | 338,83 | 346,63 | -0,64% | 37,00 |
| 11.02.2026 | 349,23 | 354,80 | 340,60 | 348,88 | -0,11% | 32,00 |
| 10.02.2026 | 343,85 | 351,73 | 336,20 | 349,25 | 1,93% | 36,00 |
| 09.02.2026 | 336,98 | 356,50 | 324,50 | 342,63 | 2,28% | 116,00 |
| 06.02.2026 | 315,50 | 335,55 | 315,48 | 334,98 | 4,73% | 181,00 |
| 05.02.2026 | 352,80 | 354,98 | 318,00 | 319,85 | -9,00% | 221,00 |
| 04.02.2026 | 357,13 | 357,58 | 340,35 | 351,48 | -1,49% | 75,00 |
| 03.02.2026 | 372,25 | 375,02 | 351,48 | 356,80 | -4,12% | 463,00 |
| 02.02.2026 | 365,13 | 378,75 | 363,85 | 372,13 | 0,01% | 50,00 |
| 30.01.2026 | 370,00 | 376,45 | 365,95 | 372,08 | 0,14% | 58,00 |
| 29.01.2026 | 391,88 | 391,90 | 361,88 | 371,55 | -5,58% | 198,00 |
| 28.01.2026 | 401,10 | 407,05 | 392,73 | 393,52 | -0,27% | 1.830,00 |
| 27.01.2026 | 394,52 | 407,88 | 392,75 | 394,58 | -0,04% | 1.733,00 |
| 26.01.2026 | 382,55 | 395,58 | 378,13 | 394,73 | 3,20% | 127,00 |
| 23.01.2026 | 384,45 | 390,25 | 382,00 | 382,50 | -0,45% | 56,00 |
| 22.01.2026 | 382,42 | 388,23 | 380,77 | 384,23 | 0,73% | 13,00 |
| 21.01.2026 | 377,50 | 389,52 | 374,70 | 381,42 | 0,93% | 911,00 |
| 20.01.2026 | 381,80 | 383,70 | 372,77 | 377,92 | -0,81% | 260,00 |
| 19.01.2026 | 390,90 | 390,90 | 376,85 | 381,00 | -3,02% | 74,00 |
| 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 |