179,970€
-0,29%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 180,51 | 180,70 | 179,56 | 179,66 | -0,46% | - |
| 08.09.2026 | 181,00 | 183,38 | 176,85 | 180,49 | -1,52% | 60,00 |
| 07.09.2026 | 183,53 | 183,82 | 182,17 | 183,28 | 0,02% | 42,00 |
| 04.09.2026 | 183,94 | 187,61 | 181,87 | 183,24 | -0,56% | 141,00 |
| 03.09.2026 | 176,56 | 184,30 | 175,42 | 184,28 | 4,98% | 680,00 |
| 02.09.2026 | 184,48 | 187,73 | 173,14 | 175,53 | -5,54% | 790,00 |
| 01.09.2026 | 198,39 | 199,36 | 183,68 | 185,83 | -6,90% | 360,00 |
| 31.08.2026 | 187,71 | 201,55 | 186,76 | 199,61 | 5,98% | 3.112,00 |
| 28.08.2026 | 194,57 | 197,34 | 181,34 | 188,34 | -4,05% | 763,00 |
| 27.08.2026 | 177,29 | 196,55 | 175,39 | 196,29 | 20,91% | 738,00 |
| 26.08.2026 | 158,89 | 164,08 | 155,66 | 162,34 | 2,58% | 337,00 |
| 25.08.2026 | 164,20 | 166,56 | 156,21 | 158,25 | -3,23% | 554,00 |
| 24.08.2026 | 163,09 | 167,40 | 161,58 | 163,53 | -0,66% | 143,00 |
| 21.08.2026 | 164,15 | 165,77 | 160,18 | 164,61 | 1,16% | 2.803,00 |
| 20.08.2026 | 173,68 | 173,80 | 162,64 | 162,73 | -5,48% | 680,00 |
| 19.08.2026 | 184,28 | 184,28 | 169,13 | 172,16 | -6,73% | 786,00 |
| 18.08.2026 | 183,66 | 186,27 | 180,57 | 184,59 | -0,02% | 1.221,00 |
| 17.08.2026 | 188,91 | 188,91 | 183,99 | 184,62 | -1,43% | 1.229,00 |
| 14.08.2026 | 195,47 | 196,47 | 187,26 | 187,30 | -4,30% | 299,00 |
| 13.08.2026 | 192,30 | 196,55 | 191,04 | 195,72 | 1,85% | 21,00 |
| 12.08.2026 | 192,97 | 194,66 | 188,90 | 192,16 | -0,02% | 2.124,00 |
| 11.08.2026 | 195,62 | 195,62 | 190,09 | 192,19 | -1,48% | 72,00 |
| 10.08.2026 | 186,13 | 196,51 | 185,15 | 195,08 | 5,28% | 443,00 |
| 07.08.2026 | 183,31 | 187,28 | 180,19 | 185,30 | 3,43% | 46,00 |
| 06.08.2026 | 182,96 | 183,47 | 174,93 | 179,15 | -1,62% | 221,00 |
| 05.08.2026 | 183,61 | 188,41 | 182,01 | 182,10 | -0,60% | 392,00 |
| 04.08.2026 | 177,32 | 184,39 | 174,62 | 183,20 | 4,10% | 279,00 |
| 03.08.2026 | 166,52 | 176,43 | 166,46 | 175,99 | 6,12% | 453,00 |
| 31.07.2026 | 160,40 | 166,64 | 160,40 | 165,84 | 3,63% | 69,00 |
| 30.07.2026 | 159,74 | 161,18 | 154,86 | 160,03 | 2,16% | 5.858,00 |
| 29.07.2026 | 159,24 | 163,62 | 155,89 | 156,64 | -1,79% | 40,00 |
| 28.07.2026 | 159,50 | 161,99 | 153,15 | 159,49 | 0,69% | 416,00 |
| 27.07.2026 | 162,59 | 165,52 | 158,40 | 158,40 | -1,68% | 204,00 |
| 24.07.2026 | 160,46 | 163,35 | 159,88 | 161,10 | -0,26% | 45,00 |
| 23.07.2026 | 165,61 | 167,41 | 159,79 | 161,52 | -2,19% | 61,00 |
| 22.07.2026 | 168,00 | 171,00 | 162,16 | 165,13 | -1,68% | 1.392,00 |
| 21.07.2026 | 175,00 | 175,81 | 166,33 | 167,95 | -3,48% | 1.332,00 |
| 20.07.2026 | 177,26 | 182,20 | 173,83 | 174,01 | -2,09% | 10.640,00 |
| 17.07.2026 | 176,15 | 183,04 | 173,99 | 177,72 | -0,12% | 338,00 |
| 16.07.2026 | 181,19 | 182,15 | 174,83 | 177,94 | -1,58% | 181,00 |
| 15.07.2026 | 185,54 | 190,24 | 179,37 | 180,80 | -1,74% | 592,00 |
| 14.07.2026 | 164,95 | 184,01 | 160,75 | 184,01 | 11,89% | 697,00 |
| 13.07.2026 | 163,96 | 166,15 | 158,45 | 164,46 | 0,37% | 172,00 |
| 10.07.2026 | 172,11 | 174,90 | 163,36 | 163,86 | -5,18% | 29,00 |
| 09.07.2026 | 167,11 | 173,84 | 162,71 | 172,81 | 3,67% | 140,00 |
| 08.07.2026 | 170,20 | 171,35 | 162,73 | 166,70 | -2,17% | 410,00 |
| 07.07.2026 | 174,17 | 178,62 | 168,27 | 170,40 | -2,28% | 367,00 |
| 06.07.2026 | 171,03 | 183,47 | 165,43 | 174,38 | 1,75% | 375,00 |
| 03.07.2026 | 169,49 | 173,69 | 168,69 | 171,38 | 0,72% | 91,00 |
| 02.07.2026 | 168,00 | 174,25 | 166,51 | 170,15 | -74,91% | 420,00 |
| 01.07.2026 | 666,50 | 690,25 | 666,45 | 678,05 | 1,47% | 56,00 |
| 30.06.2026 | 657,15 | 670,00 | 643,90 | 668,25 | 2,74% | 16,00 |
| 29.06.2026 | 619,15 | 662,15 | 610,70 | 650,40 | 5,46% | 108,00 |
| 26.06.2026 | 592,00 | 617,80 | 591,15 | 616,75 | 2,75% | 361,00 |
| 25.06.2026 | 589,50 | 609,05 | 589,10 | 600,25 | 1,33% | 71,00 |
| 24.06.2026 | 599,85 | 605,55 | 589,35 | 592,35 | -0,92% | 133,00 |
| 23.06.2026 | 587,90 | 607,00 | 579,10 | 597,85 | 0,83% | 186,00 |
| 22.06.2026 | 595,30 | 621,00 | 589,40 | 592,95 | 0,05% | 607,00 |
| 19.06.2026 | 595,25 | 596,40 | 591,15 | 592,65 | 0,22% | 141,00 |
| 18.06.2026 | 593,00 | 605,55 | 576,10 | 591,35 | 0,13% | 100,00 |
| 17.06.2026 | 589,05 | 595,70 | 579,00 | 590,60 | 0,33% | 37,00 |
| 16.06.2026 | 597,30 | 604,45 | 575,00 | 588,65 | -1,24% | 91,00 |
| 15.06.2026 | 601,60 | 603,50 | 576,20 | 596,05 | 0,97% | 86,00 |
| 12.06.2026 | 599,65 | 606,75 | 586,75 | 590,35 | -1,49% | 74,00 |
| 11.06.2026 | 562,55 | 603,75 | 556,55 | 599,25 | 7,13% | 43,00 |
| 10.06.2026 | 552,55 | 572,70 | 543,15 | 559,35 | 0,62% | 12,00 |
| 09.06.2026 | 572,35 | 573,95 | 535,90 | 555,90 | -1,91% | 290,00 |
| 08.06.2026 | 580,35 | 592,55 | 565,80 | 566,75 | -3,06% | 173,00 |
| 05.06.2026 | 613,05 | 614,85 | 584,65 | 584,65 | -5,25% | 112,00 |
| 04.06.2026 | 574,30 | 620,90 | 568,45 | 617,05 | -4,27% | 363,00 |
| 03.06.2026 | 666,90 | 670,40 | 639,90 | 644,55 | -2,50% | 492,00 |
| 02.06.2026 | 665,65 | 670,45 | 640,55 | 661,05 | -1,31% | 546,00 |
| 01.06.2026 | 635,70 | 671,85 | 630,00 | 669,80 | 7,30% | 759,00 |
| 29.05.2026 | 578,85 | 625,40 | 575,85 | 624,25 | 8,38% | 113,00 |
| 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 |