227,370$
-0,32%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 226,26 | 229,24 | 221,36 | 227,37 | -0,32% | 7.965.674,00 |
| 19.10.2026 | 234,18 | 234,26 | 223,95 | 228,10 | 0,31% | 8.251.347,00 |
| 16.10.2026 | 246,98 | 248,00 | 224,60 | 227,39 | -7,02% | 13.775.293,00 |
| 15.10.2026 | 243,11 | 246,88 | 239,82 | 244,57 | -1,89% | 10.791.973,00 |
| 14.10.2026 | 253,74 | 256,07 | 248,03 | 249,29 | -4,56% | 9.213.544,00 |
| 13.10.2026 | 260,64 | 268,08 | 259,30 | 261,21 | -0,68% | 6.373.117,00 |
| 12.10.2026 | 276,38 | 276,39 | 261,23 | 263,01 | -4,37% | 7.166.550,00 |
| 09.10.2026 | 267,50 | 275,12 | 262,40 | 275,04 | 4,57% | 7.072.029,00 |
| 08.10.2026 | 264,62 | 272,50 | 261,62 | 263,01 | -0,92% | 9.393.643,00 |
| 07.10.2026 | 276,80 | 276,90 | 264,50 | 265,44 | -4,81% | 8.805.172,00 |
| 06.10.2026 | 278,00 | 286,99 | 276,00 | 278,86 | 2,27% | 7.938.662,00 |
| 05.10.2026 | 271,25 | 274,23 | 268,33 | 272,67 | 0,97% | 4.840.923,00 |
| 02.10.2026 | 269,50 | 273,54 | 267,67 | 270,04 | 1,48% | 5.857.040,00 |
| 01.10.2026 | 263,61 | 269,30 | 259,30 | 266,09 | 0,51% | 6.954.676,00 |
| 30.09.2026 | 264,27 | 268,95 | 261,58 | 264,75 | 0,77% | 8.816.008,00 |
| 29.09.2026 | 257,19 | 267,69 | 255,76 | 262,74 | 1,35% | 7.075.043,00 |
| 28.09.2026 | 248,91 | 260,68 | 246,51 | 259,25 | 2,82% | 8.961.956,00 |
| 25.09.2026 | 259,53 | 259,86 | 251,54 | 252,13 | -2,90% | 7.641.562,00 |
| 24.09.2026 | 261,77 | 263,87 | 258,53 | 259,67 | -1,07% | 8.399.279,00 |
| 23.09.2026 | 251,99 | 263,19 | 248,51 | 262,49 | 4,97% | 13.225.756,00 |
| 22.09.2026 | 248,21 | 250,80 | 244,70 | 250,06 | 0,28% | 8.927.696,00 |
| 21.09.2026 | 231,62 | 250,31 | 230,85 | 249,35 | 4,92% | 13.372.718,00 |
| 18.09.2026 | 246,98 | 247,50 | 234,90 | 237,65 | -3,28% | 19.469.030,00 |
| 17.09.2026 | 236,04 | 250,32 | 233,19 | 245,70 | 1,80% | 12.340.961,00 |
| 16.09.2026 | 236,92 | 245,19 | 235,65 | 241,36 | -0,47% | 11.758.622,00 |
| 15.09.2026 | 233,00 | 243,98 | 232,11 | 242,49 | 3,02% | 17.227.076,00 |
| 14.09.2026 | 219,00 | 239,37 | 216,05 | 235,38 | 13,85% | 25.381.464,00 |
| 11.09.2026 | 208,04 | 213,19 | 204,44 | 206,74 | -1,02% | 6.649.473,00 |
| 10.09.2026 | 205,74 | 214,68 | 204,27 | 208,86 | 0,51% | 7.408.218,00 |
| 09.09.2026 | 210,48 | 212,77 | 207,00 | 207,80 | -1,06% | 5.877.206,00 |
| 08.09.2026 | 209,85 | 211,68 | 205,40 | 210,02 | -1,45% | 8.032.733,00 |
| 04.09.2026 | 212,50 | 218,31 | 211,32 | 213,10 | -0,87% | 8.428.571,00 |
| 03.09.2026 | 208,36 | 215,10 | 203,76 | 214,97 | 5,68% | 12.070.102,00 |
| 02.09.2026 | 214,22 | 214,85 | 200,60 | 203,42 | -5,42% | 12.385.988,00 |
| 01.09.2026 | 228,00 | 231,30 | 212,65 | 215,07 | -6,90% | 13.740.655,00 |
| 31.08.2026 | 221,84 | 233,88 | 221,00 | 231,00 | 5,77% | 17.823.542,00 |
| 28.08.2026 | 228,23 | 228,69 | 210,53 | 218,40 | -4,19% | 14.728.309,00 |
| 27.08.2026 | 208,25 | 229,08 | 206,10 | 227,96 | 20,50% | 23.443.204,00 |
| 26.08.2026 | 182,75 | 191,32 | 181,24 | 189,18 | 2,05% | 13.619.878,00 |
| 25.08.2026 | 191,62 | 194,50 | 182,35 | 185,38 | -2,78% | 8.346.507,00 |
| 24.08.2026 | 189,52 | 195,40 | 188,43 | 190,68 | -0,66% | 7.250.971,00 |
| 21.08.2026 | 190,94 | 192,85 | 187,01 | 191,95 | 0,85% | 8.201.027,00 |
| 20.08.2026 | 197,29 | 200,74 | 189,93 | 190,34 | -5,60% | 8.902.380,00 |
| 19.08.2026 | 213,38 | 213,98 | 197,25 | 201,63 | -5,30% | 10.751.416,00 |
| 18.08.2026 | 213,00 | 216,05 | 209,07 | 212,92 | -0,46% | 6.887.302,00 |
| 17.08.2026 | 216,53 | 219,18 | 213,01 | 213,90 | -1,41% | 6.411.995,00 |
| 14.08.2026 | 226,64 | 227,50 | 216,47 | 216,95 | -3,80% | 6.750.292,00 |
| 13.08.2026 | 224,98 | 226,69 | 220,23 | 225,53 | 1,69% | 5.822.685,00 |
| 12.08.2026 | 219,93 | 224,95 | 217,89 | 221,78 | -0,05% | 6.919.387,00 |
| 11.08.2026 | 224,00 | 225,52 | 219,24 | 221,90 | -1,45% | 6.343.090,00 |
| 10.08.2026 | 215,31 | 226,90 | 214,55 | 225,16 | 5,01% | 8.178.475,00 |
| 07.08.2026 | 213,83 | 216,58 | 208,20 | 214,42 | 3,39% | 5.881.958,00 |
| 06.08.2026 | 203,00 | 207,63 | 201,75 | 207,39 | -1,18% | 6.911.327,00 |
| 05.08.2026 | 213,55 | 219,35 | 209,56 | 209,86 | -0,64% | 7.324.890,00 |
| 04.08.2026 | 205,80 | 212,64 | 203,50 | 211,22 | 4,29% | 8.354.467,00 |
| 03.08.2026 | 194,04 | 203,17 | 192,60 | 202,54 | 6,12% | 10.302.612,00 |
| 31.07.2026 | 187,22 | 191,65 | 184,16 | 190,86 | 3,05% | 7.887.418,00 |
| 30.07.2026 | 180,58 | 185,46 | 177,75 | 185,22 | 3,26% | 8.958.840,00 |
| 29.07.2026 | 182,63 | 186,39 | 176,46 | 179,38 | -1,33% | 7.152.528,00 |
| 28.07.2026 | 181,33 | 184,66 | 174,14 | 181,80 | 0,94% | 8.475.300,00 |
| 27.07.2026 | 187,91 | 188,50 | 179,50 | 180,11 | -1,73% | 6.585.916,00 |
| 24.07.2026 | 185,00 | 185,84 | 181,83 | 183,28 | -0,08% | 5.779.248,00 |
| 23.07.2026 | 189,51 | 190,21 | 181,78 | 183,42 | -2,65% | 6.592.314,00 |
| 22.07.2026 | 192,56 | 193,49 | 185,05 | 188,42 | -1,43% | 9.080.631,00 |
| 21.07.2026 | 199,81 | 200,00 | 189,68 | 191,15 | -3,70% | 9.880.264,00 |
| 20.07.2026 | 203,08 | 208,25 | 197,82 | 198,49 | -2,26% | 7.379.316,00 |
| 17.07.2026 | 200,40 | 209,50 | 199,52 | 203,08 | -0,33% | 9.102.630,00 |
| 16.07.2026 | 207,17 | 207,69 | 200,07 | 203,76 | -1,46% | 8.026.802,00 |
| 15.07.2026 | 212,38 | 217,50 | 205,10 | 206,77 | -1,88% | 12.002.816,00 |
| 14.07.2026 | 191,00 | 211,00 | 189,46 | 210,73 | 12,14% | 12.139.544,00 |
| 13.07.2026 | 186,86 | 189,25 | 181,00 | 187,91 | 0,39% | 6.475.288,00 |
| 10.07.2026 | 196,60 | 198,00 | 186,48 | 187,18 | -5,66% | 9.269.808,00 |
| 09.07.2026 | 188,30 | 198,75 | 187,00 | 198,40 | 3,81% | 6.283.527,00 |
| 08.07.2026 | 193,51 | 195,66 | 185,30 | 191,12 | -1,80% | 7.980.608,00 |
| 07.07.2026 | 200,69 | 201,37 | 192,22 | 194,62 | -2,39% | 9.551.201,00 |
| 06.07.2026 | 189,51 | 209,50 | 188,55 | 199,38 | 2,78% | 10.190.017,00 |
| 02.07.2026 | 191,26 | 199,53 | 190,61 | 193,98 | 0,41% | 10.432.159,00 |
| 01.07.2026 | 193,75 | 196,50 | 191,25 | 193,19 | 1,26% | 10.740.236,00 |
| 30.06.2026 | 184,13 | 191,33 | 183,00 | 190,79 | 2,72% | 14.751.884,00 |
| 29.06.2026 | 177,38 | 189,00 | 176,03 | 185,73 | 5,96% | 19.759.292,00 |
| 26.06.2026 | 171,55 | 176,21 | 168,40 | 175,27 | 3,31% | 13.329.052,00 |
| 25.06.2026 | 170,10 | 173,19 | 167,50 | 169,66 | 0,84% | 12.035.636,00 |
| 24.06.2026 | 170,12 | 171,79 | 167,25 | 168,26 | -1,16% | 7.018.104,00 |
| 23.06.2026 | 167,25 | 172,72 | 165,50 | 170,23 | 0,81% | 9.488.048,00 |
| 22.06.2026 | 171,27 | 178,05 | 168,30 | 168,86 | -1,38% | 13.743.284,00 |
| 18.06.2026 | 171,69 | 173,98 | 165,23 | 171,22 | 0,28% | 21.517.468,00 |
| 17.06.2026 | 170,00 | 172,73 | 167,73 | 170,74 | 0,51% | 8.393.104,00 |
| 16.06.2026 | 173,27 | 175,22 | 166,49 | 169,87 | -1,94% | 8.575.816,00 |
| 15.06.2026 | 173,17 | 174,37 | 167,22 | 173,23 | 1,48% | 10.184.100,00 |
| 12.06.2026 | 172,66 | 175,54 | 169,50 | 170,70 | -1,26% | 9.247.564,00 |
| 11.06.2026 | 161,32 | 174,11 | 160,25 | 172,88 | 6,76% | 14.136.000,00 |
| 10.06.2026 | 159,76 | 165,53 | 158,99 | 161,94 | 0,44% | 10.109.476,00 |
| 09.06.2026 | 164,70 | 166,22 | 154,44 | 161,23 | -2,10% | 14.962.452,00 |
| 08.06.2026 | 168,38 | 171,00 | 163,00 | 164,70 | -1,82% | 13.349.512,00 |
| 05.06.2026 | 174,19 | 176,55 | 167,52 | 167,76 | -6,68% | 20.955.276,00 |
| 04.06.2026 | 168,52 | 180,24 | 167,78 | 179,77 | -3,81% | 29.799.144,00 |
| 03.06.2026 | 191,42 | 191,75 | 185,53 | 186,90 | -2,78% | 20.986.356,00 |
| 02.06.2026 | 191,21 | 194,71 | 186,35 | 192,24 | -1,69% | 16.741.200,00 |
| 01.06.2026 | 183,95 | 196,41 | 183,50 | 195,54 | 7,00% | 18.361.376,00 |
| 29.05.2026 | 169,36 | 182,87 | 168,74 | 182,75 | 8,94% | 19.281.816,00 |