624,500€
8,42%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 578,85 | 625,40 | 575,85 | 624,95 | 8,50% | 109,00 |
| 28.05.2026 | 558,75 | 581,25 | 551,85 | 576,00 | 3,77% | 62,00 |
| 27.05.2026 | 564,10 | 567,25 | 545,85 | 555,10 | -4,04% | 235,00 |
| 26.05.2026 | 570,60 | 582,95 | 557,95 | 578,50 | 1,35% | 503,00 |
| 25.05.2026 | 565,95 | 574,10 | 565,95 | 570,80 | -0,12% | 129,00 |
| 22.05.2026 | 557,55 | 581,60 | 557,10 | 571,50 | 2,71% | 126,00 |
| 21.05.2026 | 558,25 | 569,15 | 552,80 | 556,40 | -0,27% | 50,00 |
| 20.05.2026 | 529,20 | 559,15 | 521,65 | 557,90 | 4,87% | 739,00 |
| 19.05.2026 | 528,30 | 546,00 | 525,50 | 532,00 | -0,01% | 166,00 |
| 18.05.2026 | 511,15 | 532,75 | 503,75 | 532,05 | 3,95% | 97,00 |
| 15.05.2026 | 491,45 | 514,50 | 483,02 | 511,85 | 2,43% | 91,00 |
| 14.05.2026 | 481,23 | 499,95 | 475,23 | 499,70 | 3,84% | 291,00 |
| 13.05.2026 | 464,05 | 485,00 | 458,58 | 481,20 | 3,43% | 153,00 |
| 12.05.2026 | 458,20 | 470,50 | 454,65 | 465,25 | 1,73% | 93,00 |
| 11.05.2026 | 446,85 | 458,80 | 439,23 | 457,35 | 2,24% | 151,00 |
| 08.05.2026 | 431,20 | 448,65 | 418,10 | 447,35 | 3,78% | 80,00 |
| 07.05.2026 | 398,00 | 431,08 | 398,00 | 431,08 | 8,24% | 192,00 |
| 06.05.2026 | 403,45 | 407,00 | 390,55 | 398,27 | -2,44% | 19,00 |
| 05.05.2026 | 403,30 | 410,33 | 398,90 | 408,23 | 1,76% | 151,00 |
| 04.05.2026 | 390,17 | 402,90 | 386,80 | 401,17 | 5,87% | 291,00 |
| 30.04.2026 | 384,95 | 387,27 | 369,80 | 378,92 | -2,12% | 74,00 |
| 29.04.2026 | 387,88 | 391,00 | 379,70 | 387,15 | -0,45% | 49,00 |
| 28.04.2026 | 387,98 | 396,08 | 384,60 | 388,90 | 0,22% | 21,00 |
| 27.04.2026 | 383,92 | 392,52 | 376,73 | 388,05 | 1,33% | 22,00 |
| 24.04.2026 | 380,92 | 384,92 | 372,08 | 382,95 | 0,64% | 54,00 |
| 23.04.2026 | 388,23 | 393,35 | 374,10 | 380,52 | -4,62% | 147,00 |
| 22.04.2026 | 385,88 | 398,98 | 385,50 | 398,95 | 4,32% | 86,00 |
| 21.04.2026 | 372,27 | 390,10 | 371,15 | 382,42 | 4,27% | 191,00 |
| 20.04.2026 | 355,63 | 367,63 | 353,00 | 366,77 | 1,81% | 684,00 |
| 17.04.2026 | 354,65 | 364,75 | 354,65 | 360,25 | 1,87% | 55,00 |
| 16.04.2026 | 352,23 | 360,98 | 349,35 | 353,63 | 1,88% | 96,00 |
| 15.04.2026 | 337,08 | 349,00 | 337,08 | 347,10 | 3,46% | 801,00 |
| 14.04.2026 | 343,25 | 348,42 | 333,70 | 335,50 | -1,47% | 466,00 |
| 13.04.2026 | 323,13 | 343,63 | 321,42 | 340,50 | 5,74% | 173,00 |
| 10.04.2026 | 339,15 | 347,75 | 311,00 | 322,02 | -4,06% | 274,00 |
| 09.04.2026 | 365,48 | 368,00 | 334,02 | 335,65 | -8,10% | 74,00 |
| 08.04.2026 | 372,00 | 384,58 | 363,13 | 365,25 | 0,59% | 182,00 |
| 07.04.2026 | 344,17 | 364,63 | 341,85 | 363,13 | 5,98% | 230,00 |
| 02.04.2026 | 334,08 | 346,77 | 334,08 | 342,63 | 0,97% | 20,00 |
| 01.04.2026 | 341,60 | 348,00 | 333,27 | 339,35 | 0,44% | 72,00 |
| 31.03.2026 | 331,30 | 339,90 | 329,58 | 337,85 | 1,75% | 95,00 |
| 30.03.2026 | 321,13 | 340,95 | 320,23 | 332,05 | 3,37% | 34,00 |
| 27.03.2026 | 342,73 | 342,88 | 312,67 | 321,23 | -5,59% | 46,00 |
| 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 |