366,410$
2,64%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 360,87 | 370,00 | 358,30 | 366,41 | 2,64% | 2.654.435,00 |
| 17.01.2025 | 370,14 | 370,95 | 349,55 | 357,00 | -1,76% | 4.869.940,00 |
| 16.01.2025 | 366,26 | 369,02 | 360,66 | 363,38 | 0,38% | 2.430.477,00 |
| 15.01.2025 | 355,00 | 365,27 | 352,96 | 362,02 | 4,02% | 2.832.151,00 |
| 14.01.2025 | 345,00 | 351,97 | 343,25 | 348,04 | 1,93% | 2.528.756,00 |
| 13.01.2025 | 342,86 | 345,17 | 335,55 | 341,46 | -2,12% | 3.261.296,00 |
| 10.01.2025 | 354,91 | 354,91 | 343,99 | 348,84 | -2,75% | 2.798.046,00 |
| 08.01.2025 | 356,19 | 365,07 | 351,31 | 358,72 | -0,34% | 2.549.795,00 |
| 07.01.2025 | 366,06 | 370,37 | 354,13 | 359,93 | -1,76% | 2.618.711,00 |
| 06.01.2025 | 362,50 | 368,39 | 356,03 | 366,36 | 2,04% | 2.841.912,00 |
| 03.01.2025 | 349,23 | 359,69 | 348,00 | 359,02 | 3,36% | 2.620.425,00 |
| 02.01.2025 | 346,52 | 350,50 | 341,04 | 347,34 | 1,51% | 2.672.390,00 |
| 31.12.2024 | 351,86 | 351,86 | 339,72 | 342,16 | -2,05% | 2.237.245,00 |
| 30.12.2024 | 347,61 | 352,88 | 344,34 | 349,31 | -1,60% | 2.418.896,00 |
| 27.12.2024 | 361,15 | 361,92 | 349,85 | 354,99 | -2,76% | 3.313.894,00 |
| 26.12.2024 | 365,75 | 366,64 | 361,94 | 365,08 | -0,19% | 1.175.215,00 |
| 24.12.2024 | 361,07 | 366,00 | 359,26 | 365,79 | 1,19% | 1.289.659,00 |
| 23.12.2024 | 358,49 | 365,73 | 354,23 | 361,50 | -0,22% | 2.699.569,00 |
| 20.12.2024 | 347,00 | 365,44 | 345,05 | 362,29 | 3,21% | 5.165.040,00 |
| 19.12.2024 | 364,93 | 365,00 | 349,75 | 351,03 | 0,53% | 4.299.388,00 |
| 18.12.2024 | 376,42 | 379,18 | 345,47 | 349,18 | -7,24% | 4.729.576,00 |
| 17.12.2024 | 386,75 | 388,00 | 373,24 | 376,42 | -3,03% | 3.808.544,00 |
| 16.12.2024 | 368,76 | 389,00 | 364,89 | 388,20 | 5,48% | 5.127.973,00 |
| 13.12.2024 | 366,00 | 370,29 | 361,52 | 368,02 | 0,69% | 3.103.473,00 |
| 12.12.2024 | 360,47 | 365,84 | 357,55 | 365,50 | 0,70% | 2.172.852,00 |
| 11.12.2024 | 348,19 | 364,90 | 348,19 | 362,97 | 4,67% | 3.507.672,00 |
| 10.12.2024 | 353,60 | 357,26 | 344,60 | 346,77 | -1,93% | 2.372.085,00 |
| 09.12.2024 | 365,65 | 366,59 | 351,77 | 353,60 | -3,30% | 2.828.662,00 |
| 06.12.2024 | 364,00 | 371,27 | 360,99 | 365,65 | 0,22% | 3.221.933,00 |
| 05.12.2024 | 361,20 | 366,25 | 358,60 | 364,84 | 0,19% | 2.969.411,00 |
| 04.12.2024 | 353,10 | 366,44 | 348,50 | 364,16 | 4,06% | 4.987.005,00 |
| 03.12.2024 | 345,00 | 351,95 | 343,40 | 349,95 | 0,91% | 3.229.798,00 |
| 02.12.2024 | 344,90 | 354,34 | 336,56 | 346,80 | 0,24% | 5.391.098,00 |
| 29.11.2024 | 349,50 | 350,16 | 344,72 | 345,97 | -0,47% | 2.424.575,00 |
| 27.11.2024 | 359,22 | 359,22 | 340,52 | 347,59 | -4,59% | 10.807.689,00 |
| 26.11.2024 | 363,00 | 367,35 | 359,25 | 364,30 | 0,17% | 5.970.968,00 |
| 25.11.2024 | 375,00 | 377,42 | 360,78 | 363,68 | -2,30% | 4.962.788,00 |
| 22.11.2024 | 359,68 | 372,56 | 357,95 | 372,26 | 6,31% | 3.398.550,00 |
| 20.11.2024 | 357,31 | 357,31 | 344,47 | 350,15 | -0,89% | 2.473.749,00 |
| 19.11.2024 | 341,54 | 354,34 | 338,53 | 353,29 | 3,01% | 2.842.566,00 |
| 18.11.2024 | 339,97 | 347,30 | 336,75 | 342,97 | 1,85% | 2.373.152,00 |
| 15.11.2024 | 340,40 | 343,01 | 332,75 | 336,75 | -2,21% | 3.446.831,00 |
| 14.11.2024 | 347,89 | 351,09 | 343,53 | 344,36 | -1,01% | 2.557.854,00 |
| 13.11.2024 | 345,60 | 359,45 | 344,09 | 347,88 | 1,28% | 4.728.380,00 |
| 12.11.2024 | 339,81 | 343,89 | 336,52 | 343,50 | 0,32% | 2.920.729,00 |
| 11.11.2024 | 334,00 | 342,79 | 331,88 | 342,42 | 3,75% | 3.293.438,00 |
| 08.11.2024 | 330,55 | 333,15 | 323,24 | 330,03 | -0,23% | 2.815.296,00 |
| 07.11.2024 | 322,50 | 333,22 | 320,45 | 330,78 | 3,36% | 3.517.037,00 |
| 06.11.2024 | 317,17 | 324,66 | 316,75 | 320,04 | 4,05% | 3.415.326,00 |
| 05.11.2024 | 300,00 | 308,89 | 298,62 | 307,58 | 2,92% | 2.230.796,00 |
| 04.11.2024 | 300,52 | 302,93 | 295,08 | 298,85 | -1,41% | 1.980.912,00 |
| 01.11.2024 | 296,79 | 304,38 | 295,71 | 303,13 | 2,12% | 2.566.397,00 |
| 31.10.2024 | 306,12 | 307,41 | 294,68 | 296,84 | -3,45% | 2.909.297,00 |
| 30.10.2024 | 311,50 | 315,48 | 307,14 | 307,45 | -1,12% | 1.899.279,00 |
| 29.10.2024 | 303,24 | 313,15 | 300,40 | 310,94 | 3,19% | 3.139.461,00 |
| 28.10.2024 | 301,14 | 305,00 | 295,31 | 301,32 | 0,23% | 3.375.622,00 |
| 25.10.2024 | 305,22 | 311,35 | 295,13 | 300,62 | -1,26% | 6.010.927,00 |
| 24.10.2024 | 302,11 | 305,91 | 301,00 | 304,47 | 1,73% | 1.971.991,00 |
| 23.10.2024 | 307,14 | 308,07 | 298,32 | 299,30 | -2,99% | 3.059.352,00 |
| 22.10.2024 | 309,00 | 311,56 | 304,26 | 308,51 | -0,34% | 1.987.464,00 |
| 21.10.2024 | 309,66 | 317,00 | 308,11 | 309,55 | -0,19% | 3.272.850,00 |
| 18.10.2024 | 310,34 | 313,88 | 306,81 | 310,15 | -0,06% | 2.872.197,00 |
| 17.10.2024 | 310,00 | 313,74 | 306,24 | 310,34 | 1,34% | 3.038.380,00 |
| 16.10.2024 | 303,85 | 307,20 | 299,27 | 306,24 | 1,29% | 2.872.056,00 |
| 15.10.2024 | 309,55 | 310,52 | 300,69 | 302,35 | -2,63% | 3.396.161,00 |
| 14.10.2024 | 321,57 | 323,94 | 309,60 | 310,52 | -3,03% | 4.181.835,00 |
| 11.10.2024 | 314,92 | 322,59 | 313,00 | 320,21 | 1,66% | 4.543.119,00 |
| 10.10.2024 | 297,72 | 315,53 | 297,00 | 314,99 | 5,53% | 7.355.136,00 |
| 09.10.2024 | 293,74 | 298,77 | 292,50 | 298,49 | 1,90% | 2.245.252,00 |
| 08.10.2024 | 287,88 | 295,25 | 286,78 | 292,93 | 2,01% | 2.493.502,00 |
| 07.10.2024 | 291,00 | 293,00 | 285,79 | 287,15 | -1,74% | 1.959.857,00 |
| 04.10.2024 | 288,16 | 292,56 | 283,80 | 292,24 | 3,00% | 3.081.440,00 |
| 03.10.2024 | 279,00 | 286,90 | 278,56 | 283,74 | 1,25% | 2.983.670,00 |
| 02.10.2024 | 274,89 | 282,15 | 274,86 | 280,24 | 1,87% | 2.568.786,00 |
| 01.10.2024 | 282,26 | 282,97 | 272,67 | 275,10 | -1,91% | 2.699.111,00 |
| 30.09.2024 | 284,00 | 285,41 | 278,20 | 280,47 | -1,89% | 2.831.853,00 |
| 27.09.2024 | 283,80 | 286,45 | 281,15 | 285,86 | 1,52% | 2.876.547,00 |
| 26.09.2024 | 291,25 | 292,38 | 277,88 | 281,57 | -1,71% | 4.275.743,00 |
| 25.09.2024 | 290,00 | 291,73 | 285,54 | 286,47 | -0,72% | 2.785.357,00 |
| 24.09.2024 | 294,89 | 295,40 | 285,28 | 288,54 | -1,57% | 3.598.906,00 |
| 23.09.2024 | 297,78 | 302,16 | 292,57 | 293,14 | -2,23% | 5.475.509,00 |
| 20.09.2024 | 284,13 | 300,45 | 283,88 | 299,84 | 8,14% | 11.754.853,00 |
| 19.09.2024 | 276,00 | 283,99 | 273,75 | 277,26 | 3,82% | 5.614.572,00 |
| 18.09.2024 | 269,49 | 272,02 | 263,45 | 267,06 | -0,62% | 2.955.160,00 |
| 17.09.2024 | 270,20 | 272,40 | 267,32 | 268,72 | 0,34% | 2.757.151,00 |
| 16.09.2024 | 260,77 | 270,05 | 259,35 | 267,81 | 3,35% | 3.657.609,00 |
| 13.09.2024 | 257,00 | 261,58 | 256,00 | 259,13 | 0,73% | 2.116.993,00 |
| 12.09.2024 | 255,68 | 258,38 | 252,48 | 257,24 | 1,44% | 2.291.279,00 |
| 11.09.2024 | 247,73 | 254,58 | 242,25 | 253,59 | 2,36% | 2.424.802,00 |
| 10.09.2024 | 248,75 | 250,33 | 243,55 | 247,74 | 0,47% | 2.143.109,00 |
| 09.09.2024 | 249,12 | 249,50 | 244,17 | 246,58 | 0,08% | 2.909.380,00 |
| 06.09.2024 | 255,80 | 257,40 | 244,49 | 246,39 | -3,88% | 4.290.193,00 |
| 05.09.2024 | 255,40 | 259,00 | 252,67 | 256,33 | -1,15% | 3.507.987,00 |
| 04.09.2024 | 260,44 | 267,20 | 258,41 | 259,32 | -2,71% | 4.334.987,00 |
| 03.09.2024 | 275,78 | 277,51 | 265,29 | 266,54 | -3,87% | 4.840.074,00 |
| 30.08.2024 | 277,78 | 284,11 | 273,35 | 277,28 | 2,07% | 6.616.984,00 |
| 29.08.2024 | 262,01 | 285,73 | 261,33 | 271,67 | 2,83% | 13.024.685,00 |
| 28.08.2024 | 269,80 | 270,72 | 261,48 | 264,20 | -2,09% | 5.953.864,00 |
| 27.08.2024 | 261,81 | 270,43 | 260,75 | 269,83 | 1,52% | 3.623.823,00 |
| 26.08.2024 | 271,06 | 271,74 | 265,27 | 265,79 | -2,12% | 3.353.543,00 |