162,410€
1,49%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 160,40 | 163,61 | 160,40 | 162,05 | 1,26% | 46,00 |
| 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 |
| 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 |