208,150€
0,77%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 206,08 | 208,65 | 196,78 | 208,15 | 0,77% | 1.365,00 |
| 11.11.2026 | 207,83 | 215,00 | 205,85 | 206,55 | 1,75% | 2.089,00 |
| 10.11.2026 | 203,60 | 206,00 | 195,26 | 203,00 | -0,34% | 956,00 |
| 09.11.2026 | 196,41 | 205,98 | 192,85 | 203,70 | 4,49% | 3.668,00 |
| 06.11.2026 | 197,18 | 206,50 | 194,10 | 194,95 | 0,10% | 3.783,00 |
| 05.11.2026 | 210,33 | 211,23 | 189,95 | 194,76 | -9,62% | 4.633,00 |
| 04.11.2026 | 216,75 | 224,98 | 210,70 | 215,50 | -1,67% | 5.116,00 |
| 03.11.2026 | 214,95 | 224,40 | 214,18 | 219,15 | 0,97% | 1.541,00 |
| 02.11.2026 | 227,55 | 231,68 | 214,33 | 217,05 | -3,28% | 3.477,00 |
| 30.10.2026 | 231,40 | 236,25 | 219,75 | 224,40 | -2,37% | 1.827,00 |
| 29.10.2026 | 224,60 | 241,15 | 221,88 | 229,85 | 2,11% | 2.071,00 |
| 28.10.2026 | 242,80 | 244,45 | 221,00 | 225,10 | -6,56% | 2.634,00 |
| 27.10.2026 | 233,05 | 243,08 | 231,38 | 240,90 | 2,64% | 1.815,00 |
| 26.10.2026 | 229,38 | 236,33 | 227,60 | 234,70 | 1,93% | 2.638,00 |
| 23.10.2026 | 212,20 | 230,90 | 209,90 | 230,25 | 8,78% | 3.285,00 |
| 22.10.2026 | 210,00 | 219,80 | 208,40 | 211,68 | -1,18% | 2.362,00 |
| 21.10.2026 | 203,52 | 216,20 | 202,98 | 214,20 | 5,18% | 3.932,00 |
| 20.10.2026 | 202,80 | 203,75 | 197,14 | 203,65 | 0,02% | 3.860,00 |
| 19.10.2026 | 206,75 | 208,33 | 202,20 | 203,60 | 0,67% | 2.290,00 |
| 16.10.2026 | 209,15 | 210,25 | 199,82 | 202,25 | -7,10% | 2.141,00 |
| 15.10.2026 | 216,23 | 218,33 | 216,05 | 217,70 | -2,31% | 53,00 |
| 14.10.2026 | 231,75 | 232,83 | 222,50 | 222,85 | -4,46% | 3.272,00 |
| 13.10.2026 | 233,70 | 239,38 | 231,73 | 233,25 | -1,14% | 1.602,00 |
| 12.10.2026 | 247,60 | 249,40 | 234,15 | 235,95 | -3,91% | 2.270,00 |
| 09.10.2026 | 235,85 | 245,65 | 234,38 | 245,55 | 4,58% | 2.086,00 |
| 08.10.2026 | 237,48 | 243,18 | 233,43 | 234,80 | -1,20% | 2.240,00 |
| 07.10.2026 | 249,20 | 249,83 | 236,23 | 237,65 | -4,15% | 3.274,00 |
| 06.10.2026 | 244,23 | 255,10 | 244,18 | 247,95 | 2,08% | 6.775,00 |
| 05.10.2026 | 240,88 | 244,63 | 239,73 | 242,90 | 1,17% | 1.943,00 |
| 02.10.2026 | 238,10 | 243,20 | 237,25 | 240,10 | 1,37% | 2.258,00 |
| 01.10.2026 | 235,43 | 238,83 | 229,73 | 236,85 | 1,39% | 1.742,00 |
| 30.09.2026 | 232,52 | 236,83 | 230,33 | 233,60 | 0,82% | 3.298,00 |
| 29.09.2026 | 227,52 | 231,90 | 225,52 | 231,70 | 1,65% | 2.187,00 |
| 28.09.2026 | 222,23 | 229,15 | 215,33 | 227,95 | 2,68% | 3.037,00 |
| 25.09.2026 | 228,58 | 230,35 | 220,73 | 222,00 | -2,63% | 1.878,00 |
| 24.09.2026 | 229,02 | 231,95 | 227,05 | 228,00 | -0,87% | 3.000,00 |
| 23.09.2026 | 218,40 | 230,95 | 218,15 | 230,00 | 5,46% | 4.334,00 |
| 22.09.2026 | 218,58 | 220,08 | 213,60 | 218,10 | 0,41% | 1.902,00 |
| 21.09.2026 | 206,75 | 218,30 | 200,88 | 217,20 | 4,99% | 3.590,00 |
| 18.09.2026 | 214,60 | 215,63 | 205,05 | 206,88 | -3,27% | 2.513,00 |
| 17.09.2026 | 212,15 | 217,83 | 202,98 | 213,88 | 1,48% | 3.275,00 |
| 16.09.2026 | 209,20 | 212,52 | 204,15 | 210,75 | 0,58% | 4.921,00 |
| 15.09.2026 | 202,27 | 211,35 | 199,38 | 209,52 | 2,87% | 3.695,00 |
| 14.09.2026 | 186,15 | 207,10 | 184,90 | 203,68 | 14,53% | 9.406,00 |
| 11.09.2026 | 181,41 | 183,54 | 176,15 | 177,83 | -1,32% | 1.277,00 |
| 10.09.2026 | 179,07 | 184,60 | 175,34 | 180,20 | 0,85% | 1.518,00 |
| 09.09.2026 | 180,28 | 182,61 | 178,11 | 178,68 | -1,04% | 775,00 |
| 08.09.2026 | 182,69 | 183,25 | 176,79 | 180,56 | -0,24% | 1.666,00 |
| 07.09.2026 | 183,50 | 183,57 | 180,02 | 181,00 | -1,15% | 1.602,00 |
| 04.09.2026 | 184,86 | 187,92 | 181,89 | 183,11 | -0,43% | 1.839,00 |
| 03.09.2026 | 175,97 | 186,43 | 175,33 | 183,91 | 4,92% | 3.846,00 |
| 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 |