384,030$
3,24%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 375,90 | 387,15 | 373,09 | 384,86 | 3,46% | 3.741.795,00 |
| 27.02.2026 | 369,06 | 373,50 | 359,29 | 371,98 | -2,39% | 49.086,00 |
| 26.02.2026 | 367,25 | 385,09 | 364,66 | 381,10 | 4,90% | 6.110.009,00 |
| 25.02.2026 | 349,57 | 365,98 | 346,50 | 363,31 | 3,73% | 5.647.895,00 |
| 24.02.2026 | 349,10 | 360,90 | 345,05 | 350,25 | -0,02% | 7.022.409,00 |
| 23.02.2026 | 384,96 | 385,11 | 342,72 | 350,33 | -9,85% | 15.003.245,00 |
| 20.02.2026 | 419,28 | 431,88 | 387,11 | 388,60 | -7,95% | 8.360.791,00 |
| 19.02.2026 | 417,62 | 424,00 | 409,97 | 422,14 | 1,53% | 2.000.407,00 |
| 18.02.2026 | 409,75 | 421,76 | 402,00 | 415,76 | 0,36% | 2.752.702,00 |
| 17.02.2026 | 423,59 | 425,88 | 400,02 | 414,29 | -3,57% | 4.428.133,00 |
| 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% | 3.502.527,00 |
| 11.02.2026 | 413,70 | 416,59 | 404,40 | 415,81 | 0,59% | 2.470.908,00 |
| 10.02.2026 | 401,21 | 418,88 | 400,78 | 413,39 | 1,31% | 3.121.374,00 |
| 09.02.2026 | 396,19 | 410,75 | 386,25 | 408,04 | 3,17% | 2.825.946,00 |
| 06.02.2026 | 384,94 | 396,99 | 378,37 | 395,50 | 4,86% | 4.942.990,00 |
| 05.02.2026 | 414,79 | 416,29 | 374,52 | 377,16 | -9,20% | 6.053.233,00 |
| 04.02.2026 | 411,94 | 421,98 | 401,55 | 415,36 | -1,51% | 4.733.012,00 |
| 03.02.2026 | 435,92 | 436,71 | 415,05 | 421,73 | -3,90% | 3.834.887,00 |
| 02.02.2026 | 440,00 | 447,24 | 434,74 | 438,85 | -0,58% | 2.073.674,00 |
| 30.01.2026 | 440,50 | 448,74 | 438,25 | 441,41 | -0,72% | 2.595.383,00 |
| 29.01.2026 | 460,74 | 461,55 | 431,39 | 444,62 | -5,24% | 5.230.334,00 |
| 28.01.2026 | 479,46 | 487,00 | 468,91 | 469,19 | -1,57% | 2.382.480,00 |
| 27.01.2026 | 478,48 | 487,20 | 473,40 | 476,66 | 1,78% | 2.834.532,00 |
| 26.01.2026 | 453,99 | 469,96 | 452,49 | 468,33 | 3,50% | 1.957.061,00 |
| 23.01.2026 | 454,69 | 458,86 | 449,42 | 452,49 | -0,28% | 1.770.799,00 |
| 22.01.2026 | 454,45 | 454,47 | 446,28 | 453,77 | 1,77% | 1.514.706,00 |
| 21.01.2026 | 445,00 | 456,12 | 439,17 | 445,88 | 0,71% | 2.686.835,00 |
| 20.01.2026 | 443,03 | 450,27 | 440,23 | 442,73 | -2,46% | 3.231.479,00 |
| 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% | 2.835.028,00 |
| 14.01.2026 | 465,80 | 477,00 | 451,76 | 460,70 | -1,56% | 3.754.935,00 |
| 13.01.2026 | 467,00 | 476,55 | 460,94 | 468,02 | 0,22% | 2.693.312,00 |
| 12.01.2026 | 460,25 | 468,61 | 459,65 | 466,99 | -0,77% | 1.938.862,00 |
| 09.01.2026 | 472,19 | 475,98 | 466,25 | 470,61 | 1,45% | 2.397.478,00 |
| 08.01.2026 | 478,20 | 479,99 | 460,63 | 463,87 | -3,14% | 2.455.457,00 |
| 07.01.2026 | 462,97 | 486,55 | 462,28 | 478,91 | 4,49% | 3.967.136,00 |
| 06.01.2026 | 457,77 | 460,46 | 451,29 | 458,32 | 0,39% | 2.340.146,00 |
| 05.01.2026 | 458,63 | 466,49 | 455,00 | 456,55 | 0,65% | 2.615.712,00 |