423,950$
1,37%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 429,00 | 431,84 | 420,36 | 423,95 | 1,37% | 2.897.566,00 |
| 16.04.2026 | 421,85 | 425,77 | 411,09 | 418,20 | 1,71% | 2.904.763,00 |
| 15.04.2026 | 407,00 | 411,98 | 402,05 | 411,16 | 3,18% | 3.095.836,00 |
| 14.04.2026 | 404,65 | 411,44 | 393,40 | 398,49 | -0,93% | 3.147.246,00 |
| 13.04.2026 | 380,10 | 403,06 | 378,25 | 402,24 | 6,13% | 4.151.137,00 |
| 10.04.2026 | 396,10 | 398,05 | 364,47 | 379,02 | -3,97% | 8.907.744,00 |
| 09.04.2026 | 425,98 | 427,02 | 390,81 | 394,68 | -7,46% | 5.373.518,00 |
| 08.04.2026 | 439,99 | 449,90 | 423,35 | 426,51 | 0,77% | 4.715.217,00 |
| 07.04.2026 | 397,86 | 423,73 | 395,58 | 423,23 | 6,18% | 4.513.954,00 |
| 06.04.2026 | 405,00 | 405,00 | 392,73 | 398,61 | -0,13% | 1.591.670,00 |
| 02.04.2026 | 391,18 | 400,80 | 386,75 | 399,12 | 1,48% | 1.990.086,00 |
| 01.04.2026 | 396,75 | 396,94 | 386,37 | 393,31 | 0,74% | 2.110.263,00 |
| 31.03.2026 | 381,90 | 392,88 | 379,00 | 390,41 | 2,72% | 2.958.370,00 |
| 30.03.2026 | 379,57 | 390,49 | 376,39 | 380,06 | 2,84% | 4.364.457,00 |
| 27.03.2026 | 370,85 | 374,46 | 361,81 | 369,58 | -5,87% | 5.998.009,00 |
| 26.03.2026 | 383,17 | 395,50 | 381,19 | 392,62 | 1,75% | 2.443.448,00 |
| 25.03.2026 | 398,98 | 400,32 | 383,50 | 385,86 | -1,81% | 3.109.966,00 |
| 24.03.2026 | 410,41 | 410,86 | 390,60 | 392,99 | -4,92% | 3.613.023,00 |
| 23.03.2026 | 411,06 | 417,43 | 407,00 | 413,31 | 1,05% | 3.549.058,00 |
| 20.03.2026 | 423,67 | 424,31 | 403,61 | 409,00 | -4,48% | 8.995.283,00 |
| 19.03.2026 | 439,00 | 440,71 | 423,38 | 428,18 | -1,75% | 2.351.003,00 |
| 18.03.2026 | 428,77 | 442,43 | 427,99 | 435,81 | 0,60% | 2.674.851,00 |
| 17.03.2026 | 424,09 | 439,01 | 419,60 | 433,20 | 2,21% | 2.902.859,00 |
| 16.03.2026 | 442,99 | 443,52 | 423,77 | 423,84 | -4,06% | 3.610.582,00 |
| 13.03.2026 | 443,99 | 450,64 | 434,58 | 441,78 | 0,05% | 2.175.514,00 |
| 12.03.2026 | 441,00 | 450,03 | 438,33 | 441,54 | -0,11% | 2.345.196,00 |
| 11.03.2026 | 442,51 | 452,00 | 436,22 | 442,03 | 1,31% | 2.845.499,00 |
| 10.03.2026 | 445,00 | 447,95 | 428,55 | 436,33 | 0,51% | 3.307.676,00 |
| 09.03.2026 | 431,29 | 438,28 | 425,52 | 434,13 | 1,20% | 3.784.103,00 |
| 06.03.2026 | 425,96 | 433,71 | 420,23 | 428,99 | 0,66% | 4.583.395,00 |
| 05.03.2026 | 407,30 | 429,69 | 407,00 | 426,16 | 4,53% | 5.895.872,00 |
| 04.03.2026 | 386,19 | 408,41 | 380,11 | 407,68 | 4,15% | 8.281.688,00 |
| 03.03.2026 | 369,50 | 394,92 | 367,99 | 391,42 | 1,70% | 6.591.740,00 |
| 02.03.2026 | 375,90 | 387,15 | 373,09 | 384,86 | 3,46% | 3.741.939,00 |
| 27.02.2026 | 369,06 | 373,50 | 359,29 | 371,98 | -2,39% | 5.092.636,00 |
| 26.02.2026 | 367,25 | 385,09 | 364,66 | 381,10 | 4,90% | 6.108.424,00 |
| 25.02.2026 | 349,57 | 365,98 | 346,50 | 363,31 | 3,73% | 5.641.906,00 |
| 24.02.2026 | 349,10 | 360,90 | 345,05 | 350,25 | -9,87% | 7.019.461,00 |
| 20.02.2026 | 419,28 | 431,88 | 387,11 | 388,60 | -7,95% | 8.266.027,00 |
| 19.02.2026 | 417,62 | 424,00 | 409,97 | 422,14 | 1,53% | 1.993.916,00 |
| 18.02.2026 | 409,75 | 421,76 | 402,00 | 415,76 | 0,36% | 2.735.156,00 |
| 17.02.2026 | 423,59 | 425,88 | 400,02 | 414,29 | -3,57% | 4.385.931,00 |
| 13.02.2026 | 416,91 | 432,85 | 412,58 | 429,64 | 4,40% | 3.536.681,00 |
| 12.02.2026 | 418,90 | 420,67 | 402,29 | 411,54 | -1,03% | 3.482.836,00 |
| 11.02.2026 | 413,70 | 416,59 | 404,40 | 415,81 | 0,59% | 2.455.446,00 |
| 10.02.2026 | 401,21 | 418,88 | 400,78 | 413,39 | 1,31% | 3.094.140,00 |
| 09.02.2026 | 396,19 | 410,75 | 386,25 | 408,04 | 3,17% | 2.807.115,00 |
| 06.02.2026 | 384,94 | 396,99 | 378,37 | 395,50 | 4,86% | 4.917.133,00 |
| 05.02.2026 | 414,79 | 416,29 | 374,52 | 377,16 | -9,20% | 5.979.123,00 |
| 04.02.2026 | 411,94 | 421,98 | 401,55 | 415,36 | -1,51% | 4.712.483,00 |
| 03.02.2026 | 435,92 | 436,71 | 415,05 | 421,73 | -3,90% | 3.807.262,00 |
| 02.02.2026 | 440,00 | 447,24 | 434,74 | 438,85 | -0,58% | 2.067.295,00 |
| 30.01.2026 | 440,50 | 448,74 | 438,25 | 441,41 | -0,72% | 2.428.380,00 |
| 29.01.2026 | 460,74 | 461,55 | 431,39 | 444,62 | -5,24% | 5.213.234,00 |
| 28.01.2026 | 479,46 | 487,00 | 468,91 | 469,19 | -1,57% | 2.313.703,00 |
| 27.01.2026 | 478,48 | 487,20 | 473,40 | 476,66 | 1,78% | 2.825.431,00 |
| 26.01.2026 | 453,99 | 469,96 | 452,49 | 468,33 | 3,21% | 1.943.836,00 |
| 22.01.2026 | 454,45 | 454,47 | 446,28 | 453,77 | 1,77% | 1.505.773,00 |
| 21.01.2026 | 445,00 | 456,12 | 439,17 | 445,88 | 0,71% | 2.680.375,00 |
| 20.01.2026 | 443,03 | 450,27 | 440,23 | 442,73 | -2,46% | 3.219.253,00 |
| 16.01.2026 | 456,75 | 459,70 | 443,61 | 453,88 | -0,25% | 3.437.922,00 |
| 15.01.2026 | 463,96 | 472,31 | 450,00 | 455,00 | -1,24% | 2.792.347,00 |
| 14.01.2026 | 465,80 | 477,00 | 451,76 | 460,70 | -1,56% | 3.744.303,00 |
| 13.01.2026 | 467,00 | 476,55 | 460,94 | 468,02 | 0,22% | 2.688.036,00 |
| 12.01.2026 | 460,25 | 468,61 | 459,65 | 466,99 | -0,77% | 1.925.507,00 |
| 09.01.2026 | 472,19 | 475,98 | 466,25 | 470,61 | 1,45% | 2.390.641,00 |
| 08.01.2026 | 478,20 | 479,99 | 460,63 | 463,87 | -3,14% | 2.442.169,00 |
| 07.01.2026 | 462,97 | 486,55 | 462,28 | 478,91 | 4,49% | 3.954.280,00 |
| 06.01.2026 | 457,77 | 460,46 | 451,29 | 458,32 | 0,39% | 2.184.042,00 |
| 05.01.2026 | 458,63 | 466,49 | 455,01 | 456,55 | 0,65% | 2.590.638,00 |
| 02.01.2026 | 474,00 | 474,00 | 449,45 | 453,58 | -3,24% | 3.275.532,00 |
| 31.12.2025 | 475,98 | 476,06 | 468,40 | 468,76 | -1,44% | 1.661.043,00 |
| 30.12.2025 | 476,00 | 478,12 | 472,24 | 475,63 | -0,06% | 1.145.360,00 |
| 29.12.2025 | 478,30 | 483,29 | 474,63 | 475,91 | -1,10% | 1.232.384,00 |
| 26.12.2025 | 477,00 | 482,16 | 475,15 | 481,19 | 0,86% | 1.129.186,00 |
| 24.12.2025 | 476,83 | 478,00 | 470,67 | 477,11 | -0,36% | 745.101,00 |
| 23.12.2025 | 482,49 | 483,59 | 473,50 | 478,84 | -0,89% | 1.926.135,00 |
| 22.12.2025 | 479,78 | 485,87 | 474,85 | 483,14 | 0,39% | 2.280.428,00 |
| 19.12.2025 | 480,00 | 489,20 | 478,63 | 481,28 | 0,84% | 4.215.162,00 |
| 18.12.2025 | 479,70 | 482,04 | 473,91 | 477,26 | 1,54% | 1.822.332,00 |
| 17.12.2025 | 489,41 | 490,44 | 469,83 | 470,02 | -3,79% | 2.278.241,00 |
| 16.12.2025 | 486,48 | 491,44 | 482,00 | 488,53 | 0,22% | 1.738.261,00 |
| 15.12.2025 | 509,01 | 509,01 | 487,43 | 487,47 | -3,43% | 2.158.797,00 |
| 12.12.2025 | 516,41 | 517,44 | 498,76 | 504,78 | -2,49% | 2.620.672,00 |
| 11.12.2025 | 516,67 | 528,19 | 512,51 | 517,65 | -0,36% | 1.949.369,00 |
| 10.12.2025 | 516,00 | 521,61 | 504,54 | 519,54 | 0,30% | 2.313.005,00 |
| 09.12.2025 | 512,23 | 529,90 | 511,73 | 517,98 | 0,54% | 1.986.141,00 |
| 08.12.2025 | 513,00 | 520,30 | 508,90 | 515,19 | 0,62% | 1.625.516,00 |
| 05.12.2025 | 516,14 | 526,89 | 508,32 | 512,03 | -0,21% | 2.600.241,00 |
| 04.12.2025 | 523,91 | 525,27 | 510,26 | 513,12 | -2,11% | 2.461.711,00 |
| 03.12.2025 | 497,99 | 525,00 | 486,30 | 524,17 | 1,48% | 5.541.739,00 |
| 02.12.2025 | 513,47 | 521,00 | 507,00 | 516,55 | 2,46% | 4.542.061,00 |
| 01.12.2025 | 503,22 | 506,74 | 495,01 | 504,13 | -0,99% | 2.016.274,00 |
| 28.11.2025 | 505,37 | 510,69 | 501,94 | 509,16 | 1,52% | 1.018.094,00 |
| 26.11.2025 | 513,00 | 515,00 | 497,00 | 501,54 | -2,11% | 2.213.823,00 |
| 25.11.2025 | 503,70 | 513,71 | 493,01 | 512,34 | 1,09% | 1.612.568,00 |
| 24.11.2025 | 498,16 | 509,19 | 494,03 | 506,82 | 1,10% | 2.610.276,00 |
| 20.11.2025 | 532,56 | 539,32 | 500,13 | 501,31 | -3,70% | 2.420.202,00 |
| 19.11.2025 | 513,37 | 525,98 | 509,29 | 520,59 | 1,35% | 1.492.290,00 |
| 18.11.2025 | 524,82 | 531,33 | 513,00 | 513,67 | -3,04% | 2.561.831,00 |