413,100€
-1,50%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 332,88 | 337,17 | 327,23 | 332,10 | -0,07% | 120,00 |
| 17.03.2025 | 324,17 | 339,38 | 321,73 | 332,33 | 1,96% | 873,00 |
| 14.03.2025 | 309,85 | 330,67 | 309,00 | 325,92 | 6,00% | 184,00 |
| 13.03.2025 | 319,30 | 321,33 | 304,42 | 307,48 | -3,85% | 235,00 |
| 12.03.2025 | 301,85 | 320,55 | 301,85 | 319,77 | 5,99% | 326,00 |
| 11.03.2025 | 282,67 | 310,13 | 281,85 | 301,70 | 5,71% | 193,00 |
| 10.03.2025 | 307,00 | 307,00 | 280,55 | 285,40 | -7,24% | 913,00 |
| 07.03.2025 | 322,25 | 323,23 | 293,70 | 307,67 | -4,51% | 893,00 |
| 06.03.2025 | 338,90 | 343,02 | 320,35 | 322,20 | -4,86% | 238,00 |
| 05.03.2025 | 343,50 | 343,50 | 318,73 | 338,67 | -7,97% | 959,00 |
| 04.03.2025 | 368,55 | 372,98 | 353,15 | 368,00 | 0,76% | 450,00 |
| 03.03.2025 | 377,33 | 385,80 | 361,42 | 365,23 | -2,79% | 144,00 |
| 28.02.2025 | 366,92 | 376,35 | 362,60 | 375,70 | 2,80% | 136,00 |
| 27.02.2025 | 378,67 | 389,38 | 365,45 | 365,45 | -2,81% | 194,00 |
| 26.02.2025 | 361,33 | 382,00 | 361,33 | 376,00 | 4,10% | 357,00 |
| 25.02.2025 | 374,92 | 376,50 | 351,63 | 361,20 | -3,47% | 224,00 |
| 24.02.2025 | 387,88 | 390,92 | 365,52 | 374,20 | -3,82% | 611,00 |
| 21.02.2025 | 414,85 | 419,63 | 386,83 | 389,05 | -6,37% | 417,00 |
| 20.02.2025 | 430,83 | 430,83 | 400,88 | 415,52 | -3,81% | 624,00 |
| 19.02.2025 | 436,27 | 438,02 | 426,23 | 432,00 | -0,84% | 115,00 |
| 18.02.2025 | 432,20 | 436,85 | 426,48 | 435,65 | 0,76% | 155,00 |
| 17.02.2025 | 429,63 | 432,90 | 429,63 | 432,35 | 0,34% | 67,00 |
| 14.02.2025 | 432,90 | 433,45 | 421,67 | 430,88 | -0,70% | 150,00 |
| 13.02.2025 | 419,33 | 433,92 | 413,48 | 433,90 | 3,75% | 155,00 |
| 12.02.2025 | 416,77 | 421,05 | 407,30 | 418,20 | 0,46% | 351,00 |
| 11.02.2025 | 416,10 | 419,60 | 410,13 | 416,27 | 0,08% | 83,00 |
| 10.02.2025 | 407,17 | 418,48 | 404,00 | 415,95 | 1,87% | 390,00 |
| 07.02.2025 | 409,95 | 415,38 | 405,75 | 408,30 | 0,89% | 154,00 |
| 06.02.2025 | 402,45 | 406,50 | 399,30 | 404,70 | 0,97% | 142,00 |
| 05.02.2025 | 392,25 | 403,00 | 388,13 | 400,83 | 2,12% | 136,00 |
| 04.02.2025 | 389,55 | 393,30 | 382,23 | 392,50 | 1,54% | 82,00 |
| 03.02.2025 | 379,13 | 388,40 | 362,00 | 386,55 | 0,57% | 533,00 |
| 31.01.2025 | 381,27 | 392,52 | 381,27 | 384,38 | 0,80% | 206,00 |
| 30.01.2025 | 380,17 | 386,67 | 374,98 | 381,33 | -0,06% | 75,00 |
| 29.01.2025 | 391,27 | 394,50 | 374,60 | 381,55 | -2,60% | 379,00 |