176,250€
0,55%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 175,97 | 176,31 | 175,73 | 176,20 | 0,52% | 59,00 |
| 02.09.2026 | 184,87 | 187,70 | 173,13 | 175,28 | -5,26% | 3.823,00 |
| 01.09.2026 | 199,20 | 199,27 | 183,09 | 185,01 | -6,39% | 2.942,00 |
| 31.08.2026 | 186,97 | 201,55 | 186,97 | 197,63 | 4,85% | 3.664,00 |
| 28.08.2026 | 194,82 | 197,30 | 181,30 | 188,49 | -3,42% | 4.471,00 |
| 27.08.2026 | 177,15 | 196,65 | 175,33 | 195,17 | 7,82% | 6.441,00 |
| 26.08.2026 | 158,69 | 183,27 | 155,61 | 181,01 | 13,90% | 5.421,00 |
| 25.08.2026 | 164,22 | 166,56 | 156,23 | 158,92 | -3,06% | 2.465,00 |
| 24.08.2026 | 163,13 | 167,40 | 161,58 | 163,94 | 0,23% | 4.207,00 |
| 21.08.2026 | 163,56 | 165,73 | 160,15 | 163,57 | -0,01% | 2.888,00 |
| 20.08.2026 | 168,76 | 169,14 | 162,65 | 163,58 | -5,52% | 1.816,00 |
| 19.08.2026 | 183,06 | 183,56 | 169,13 | 173,14 | -57,63% | 4.555,00 |
| 05.05.2026 | 402,98 | 410,35 | 398,92 | 408,60 | 1,84% | 901,00 |
| 04.05.2026 | 389,23 | 402,80 | 387,00 | 401,20 | 5,19% | 1.420,00 |
| 30.04.2026 | 384,05 | 387,25 | 369,75 | 381,40 | -0,39% | 1.259,00 |
| 29.04.2026 | 390,13 | 390,30 | 379,67 | 382,88 | -1,39% | 1.168,00 |
| 28.04.2026 | 387,42 | 396,05 | 384,60 | 388,27 | 0,19% | 1.243,00 |
| 27.04.2026 | 382,73 | 391,30 | 376,70 | 387,55 | 1,39% | 1.026,00 |
| 24.04.2026 | 381,80 | 384,92 | 372,02 | 382,23 | 0,19% | 847,00 |
| 23.04.2026 | 388,27 | 392,88 | 374,08 | 381,50 | -2,30% | 1.896,00 |
| 22.04.2026 | 386,10 | 399,40 | 385,38 | 390,48 | 1,51% | 1.775,00 |
| 21.04.2026 | 372,05 | 390,10 | 371,25 | 384,65 | 3,95% | 1.347,00 |
| 20.04.2026 | 355,30 | 371,25 | 354,67 | 370,05 | 2,67% | 1.811,00 |
| 17.04.2026 | 356,02 | 364,77 | 355,58 | 360,42 | 1,64% | 2.056,00 |
| 16.04.2026 | 352,15 | 360,95 | 349,38 | 354,60 | 1,79% | 1.500,00 |
| 15.04.2026 | 337,65 | 348,98 | 337,50 | 348,38 | 3,23% | 2.063,00 |
| 14.04.2026 | 341,83 | 348,50 | 333,70 | 337,48 | -1,55% | 1.201,00 |
| 13.04.2026 | 323,45 | 343,63 | 322,05 | 342,77 | 6,01% | 2.878,00 |
| 10.04.2026 | 339,60 | 345,77 | 311,00 | 323,35 | -4,31% | 4.623,00 |
| 09.04.2026 | 366,52 | 366,67 | 334,05 | 337,90 | -7,46% | 1.430,00 |
| 08.04.2026 | 369,88 | 384,50 | 363,15 | 365,15 | -0,14% | 1.524,00 |
| 07.04.2026 | 343,58 | 366,00 | 342,10 | 365,67 | 5,82% | 1.648,00 |
| 02.04.2026 | 334,92 | 346,77 | 333,58 | 345,58 | 1,86% | 1.119,00 |
| 01.04.2026 | 342,00 | 344,08 | 332,90 | 339,25 | 0,41% | 1.761,00 |
| 31.03.2026 | 334,42 | 339,92 | 329,55 | 337,85 | 2,08% | 1.990,00 |
| 30.03.2026 | 320,83 | 340,95 | 320,83 | 330,98 | 3,17% | 4.282,00 |
| 27.03.2026 | 341,85 | 342,08 | 313,55 | 320,80 | -5,90% | 6.824,00 |
| 26.03.2026 | 333,35 | 342,70 | 330,13 | 340,92 | 2,23% | 447,00 |
| 25.03.2026 | 340,98 | 345,13 | 331,90 | 333,50 | -2,25% | 1.992,00 |
| 24.03.2026 | 355,75 | 357,30 | 337,27 | 341,17 | -4,18% | 758,00 |
| 23.03.2026 | 348,98 | 360,13 | 347,98 | 356,05 | 0,14% | 3.301,00 |
| 20.03.2026 | 370,30 | 371,50 | 349,90 | 355,55 | -4,00% | 1.376,00 |
| 19.03.2026 | 379,92 | 383,50 | 366,33 | 370,35 | -2,34% | 1.251,00 |
| 18.03.2026 | 378,13 | 384,27 | 372,60 | 379,23 | 1,09% | 1.876,00 |
| 17.03.2026 | 367,58 | 380,50 | 366,27 | 375,15 | 1,85% | 816,00 |
| 16.03.2026 | 388,65 | 389,23 | 368,05 | 368,35 | -4,52% | 1.912,00 |
| 13.03.2026 | 384,27 | 392,10 | 379,85 | 385,77 | 0,57% | 613,00 |
| 12.03.2026 | 381,48 | 389,88 | 379,48 | 383,60 | 0,51% | 1.499,00 |
| 11.03.2026 | 376,83 | 389,92 | 376,52 | 381,65 | 1,42% | 932,00 |
| 10.03.2026 | 382,40 | 384,80 | 368,77 | 376,30 | 0,97% | 1.867,00 |
| 09.03.2026 | 365,75 | 378,23 | 363,73 | 372,67 | 0,93% | 926,00 |
| 06.03.2026 | 369,15 | 374,05 | 362,35 | 369,23 | 0,81% | 1.127,00 |
| 05.03.2026 | 351,05 | 370,10 | 347,42 | 366,27 | 4,57% | 2.030,00 |
| 04.03.2026 | 336,63 | 350,73 | 327,50 | 350,27 | 3,52% | 2.863,00 |
| 03.03.2026 | 326,58 | 342,05 | 317,58 | 338,35 | 2,96% | 2.079,00 |
| 02.03.2026 | 316,00 | 330,50 | 314,45 | 328,63 | 4,84% | 1.020,00 |
| 27.02.2026 | 321,42 | 322,88 | 304,15 | 313,45 | -1,41% | 885,00 |
| 26.02.2026 | 306,05 | 326,30 | 304,52 | 317,92 | 3,58% | 986,00 |
| 25.02.2026 | 297,02 | 309,92 | 294,23 | 306,95 | 3,25% | 2.122,00 |
| 24.02.2026 | 297,77 | 306,40 | 293,23 | 297,30 | 0,09% | 2.324,00 |
| 23.02.2026 | 325,77 | 331,83 | 290,83 | 297,02 | -10,04% | 3.525,00 |
| 20.02.2026 | 361,08 | 366,88 | 328,50 | 330,17 | -7,75% | 3.558,00 |
| 19.02.2026 | 354,42 | 360,10 | 348,90 | 357,90 | 1,53% | 1.105,00 |
| 18.02.2026 | 347,35 | 356,65 | 340,52 | 352,50 | 1,64% | 1.089,00 |
| 17.02.2026 | 359,55 | 362,20 | 338,88 | 346,80 | -4,46% | 1.299,00 |
| 16.02.2026 | 363,92 | 367,95 | 362,20 | 363,00 | 0,42% | 594,00 |
| 13.02.2026 | 345,45 | 364,48 | 345,25 | 361,48 | 4,01% | 767,00 |
| 12.02.2026 | 351,45 | 354,08 | 338,83 | 347,52 | -0,78% | 892,00 |
| 11.02.2026 | 349,50 | 353,73 | 340,58 | 350,25 | 0,44% | 595,00 |
| 10.02.2026 | 342,80 | 351,85 | 336,08 | 348,70 | 1,67% | 899,00 |
| 09.02.2026 | 335,80 | 344,67 | 324,38 | 342,98 | 2,59% | 1.001,00 |
| 06.02.2026 | 319,60 | 335,60 | 319,20 | 334,33 | 4,71% | 3.923,00 |
| 05.02.2026 | 354,05 | 355,60 | 317,95 | 319,30 | -9,46% | 2.947,00 |
| 04.02.2026 | 357,23 | 357,88 | 340,00 | 352,67 | -1,34% | 1.405,00 |
| 03.02.2026 | 373,40 | 374,40 | 351,48 | 357,45 | -3,98% | 862,00 |
| 02.02.2026 | 371,13 | 378,75 | 363,85 | 372,27 | 0,11% | 317,00 |
| 30.01.2026 | 368,35 | 376,45 | 365,83 | 371,85 | 0,08% | 450,00 |
| 29.01.2026 | 391,50 | 391,98 | 361,83 | 371,55 | -5,33% | 2.522,00 |
| 28.01.2026 | 401,92 | 407,13 | 390,50 | 392,48 | -0,98% | 389,00 |
| 27.01.2026 | 398,10 | 407,85 | 392,65 | 396,38 | 0,48% | 666,00 |
| 26.01.2026 | 380,48 | 395,63 | 378,23 | 394,50 | 3,37% | 541,00 |
| 23.01.2026 | 387,55 | 390,25 | 381,52 | 381,63 | -0,99% | 814,00 |
| 22.01.2026 | 382,65 | 388,40 | 380,75 | 385,42 | 0,86% | 586,00 |
| 21.01.2026 | 379,00 | 389,58 | 375,17 | 382,15 | 1,14% | 1.811,00 |
| 20.01.2026 | 379,17 | 383,70 | 373,88 | 377,83 | -0,64% | 1.486,00 |
| 19.01.2026 | 385,55 | 386,33 | 376,88 | 380,27 | -2,88% | 1.186,00 |
| 16.01.2026 | 394,20 | 396,23 | 382,77 | 391,55 | -0,13% | 765,00 |
| 15.01.2026 | 397,48 | 407,13 | 387,77 | 392,05 | -0,77% | 523,00 |
| 14.01.2026 | 401,75 | 409,10 | 387,58 | 395,08 | -1,71% | 655,00 |
| 13.01.2026 | 399,48 | 408,60 | 395,75 | 401,95 | 0,44% | 441,00 |
| 12.01.2026 | 395,95 | 401,45 | 391,92 | 400,17 | -1,03% | 1.304,00 |
| 09.01.2026 | 402,73 | 408,70 | 400,77 | 404,35 | 1,46% | 742,00 |
| 08.01.2026 | 408,13 | 411,50 | 395,48 | 398,52 | -2,80% | 724,00 |
| 07.01.2026 | 392,40 | 416,20 | 390,83 | 410,02 | 4,56% | 1.303,00 |
| 06.01.2026 | 391,58 | 393,90 | 386,00 | 392,13 | 0,67% | 533,00 |
| 05.01.2026 | 390,17 | 398,70 | 388,27 | 389,52 | 0,44% | 1.019,00 |
| 02.01.2026 | 404,00 | 407,90 | 383,00 | 387,80 | -4,18% | 1.587,00 |
| 30.12.2025 | 404,67 | 405,70 | 404,13 | 404,73 | 0,10% | 288,00 |
| 29.12.2025 | 408,90 | 410,08 | 403,77 | 404,33 | -0,41% | 487,00 |
| 23.12.2025 | 410,10 | 410,67 | 402,13 | 405,98 | -1,20% | 481,00 |