204,525€
1,10%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 203,75 | 205,70 | 203,75 | 204,50 | 1,09% | 1,00 |
| 20.10.2026 | 203,65 | 203,75 | 197,27 | 202,30 | -0,48% | 1.789,00 |
| 19.10.2026 | 206,48 | 208,68 | 202,30 | 203,27 | 0,64% | 804,00 |
| 16.10.2026 | 219,25 | 221,98 | 199,80 | 201,98 | -6,80% | 747,00 |
| 15.10.2026 | 220,08 | 220,33 | 213,88 | 216,70 | -2,73% | 3.021,00 |
| 14.10.2026 | 231,40 | 232,60 | 222,50 | 222,77 | -4,75% | 1.177,00 |
| 13.10.2026 | 233,68 | 239,35 | 231,80 | 233,88 | -0,94% | 231,00 |
| 12.10.2026 | 247,43 | 249,60 | 234,15 | 236,10 | -3,83% | 260,00 |
| 09.10.2026 | 234,83 | 245,58 | 234,43 | 245,50 | 4,72% | 22,00 |
| 08.10.2026 | 237,65 | 243,18 | 233,38 | 234,43 | -1,14% | 1.605,00 |
| 07.10.2026 | 248,98 | 249,83 | 236,27 | 237,13 | -4,25% | 1.822,00 |
| 06.10.2026 | 242,88 | 255,10 | 242,88 | 247,65 | 2,16% | 138,00 |
| 05.10.2026 | 240,10 | 244,63 | 239,75 | 242,43 | 1,46% | 343,00 |
| 02.10.2026 | 236,85 | 243,15 | 236,85 | 238,93 | 0,59% | 145,00 |
| 01.10.2026 | 233,63 | 238,83 | 229,75 | 237,52 | 1,52% | 67,00 |
| 30.09.2026 | 231,73 | 236,88 | 229,05 | 233,98 | 0,99% | 120,00 |
| 29.09.2026 | 227,33 | 231,73 | 225,50 | 231,68 | 1,39% | 52,00 |
| 28.09.2026 | 222,02 | 229,15 | 215,52 | 228,50 | 3,41% | 291,00 |
| 25.09.2026 | 228,43 | 230,40 | 220,70 | 220,98 | -3,41% | 197,00 |
| 24.09.2026 | 229,93 | 231,98 | 227,15 | 228,77 | -0,73% | 67,00 |
| 23.09.2026 | 218,15 | 230,95 | 217,77 | 230,45 | 5,61% | 769,00 |
| 22.09.2026 | 217,48 | 220,05 | 213,70 | 218,20 | 0,33% | 2.026,00 |
| 21.09.2026 | 207,65 | 218,30 | 200,98 | 217,48 | 5,01% | 198,00 |
| 18.09.2026 | 213,50 | 215,65 | 205,05 | 207,10 | -3,57% | 160,00 |
| 17.09.2026 | 212,65 | 217,93 | 203,08 | 214,77 | 1,89% | 438,00 |
| 16.09.2026 | 208,85 | 212,52 | 204,25 | 210,80 | 0,55% | 178,00 |
| 15.09.2026 | 202,08 | 211,35 | 199,49 | 209,65 | 2,39% | 972,00 |
| 14.09.2026 | 184,79 | 207,05 | 184,77 | 204,75 | 14,71% | 1.360,00 |
| 11.09.2026 | 180,94 | 183,52 | 176,16 | 178,50 | -0,76% | 101,00 |
| 10.09.2026 | 179,39 | 184,60 | 175,33 | 179,86 | 0,53% | 96,00 |
| 09.09.2026 | 180,51 | 182,61 | 178,11 | 178,92 | -0,87% | 14,00 |
| 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 |