455,560$
2,59%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 438,50 | 459,93 | 437,40 | 455,59 | 2,59% | 4.487.764,00 |
| 22.05.2025 | 430,72 | 448,88 | 430,00 | 444,07 | 2,15% | 2.580.818,00 |
| 21.05.2025 | 436,80 | 450,67 | 432,06 | 434,74 | -1,70% | 4.311.715,00 |
| 20.05.2025 | 441,89 | 443,01 | 436,70 | 442,25 | -0,47% | 2.119.838,00 |
| 19.05.2025 | 432,43 | 445,50 | 431,69 | 444,35 | 1,16% | 2.005.958,00 |
| 16.05.2025 | 435,87 | 440,89 | 431,82 | 439,26 | 1,72% | 2.133.434,00 |
| 15.05.2025 | 423,59 | 433,86 | 422,09 | 431,84 | -0,94% | 2.521.687,00 |
| 14.05.2025 | 442,50 | 445,47 | 431,26 | 435,94 | -0,97% | 2.810.932,00 |
| 13.05.2025 | 428,21 | 448,00 | 427,00 | 440,20 | 2,51% | 3.707.280,00 |
| 12.05.2025 | 419,69 | 429,47 | 415,10 | 429,44 | 4,60% | 3.264.258,00 |
| 09.05.2025 | 418,95 | 420,00 | 404,63 | 410,57 | -4,21% | 4.693.342,00 |
| 08.05.2025 | 427,48 | 432,91 | 424,72 | 428,63 | 1,45% | 3.599.270,00 |
| 07.05.2025 | 425,42 | 429,84 | 417,06 | 422,52 | -4,67% | 6.647.215,00 |
| 06.05.2025 | 432,20 | 447,50 | 430,57 | 443,21 | -0,06% | 3.390.360,00 |
| 05.05.2025 | 436,00 | 451,15 | 435,40 | 443,47 | 0,66% | 3.252.253,00 |
| 02.05.2025 | 438,18 | 443,70 | 434,40 | 440,58 | 2,01% | 2.708.706,00 |
| 01.05.2025 | 431,51 | 439,63 | 427,75 | 431,88 | 0,70% | 3.027.270,00 |
| 30.04.2025 | 419,01 | 429,55 | 414,41 | 428,87 | -0,49% | 3.057.124,00 |
| 29.04.2025 | 424,49 | 432,37 | 423,08 | 430,99 | 1,87% | 2.332.214,00 |
| 28.04.2025 | 424,84 | 428,00 | 415,33 | 423,08 | -0,42% | 2.778.752,00 |
| 25.04.2025 | 414,69 | 425,73 | 412,60 | 424,88 | 2,62% | 3.335.543,00 |
| 24.04.2025 | 386,00 | 414,85 | 386,00 | 414,05 | 7,34% | 4.591.644,00 |
| 23.04.2025 | 382,50 | 396,30 | 382,50 | 385,75 | 4,70% | 3.538.307,00 |
| 22.04.2025 | 368,84 | 374,71 | 362,90 | 368,45 | 1,59% | 2.538.307,00 |
| 21.04.2025 | 363,80 | 372,09 | 355,66 | 362,69 | -3,44% | 2.878.767,00 |
| 17.04.2025 | 383,80 | 384,94 | 373,10 | 375,62 | -1,11% | 2.098.275,00 |
| 16.04.2025 | 386,11 | 395,35 | 373,48 | 379,84 | -3,30% | 4.110.196,00 |
| 15.04.2025 | 383,40 | 400,02 | 379,67 | 392,80 | 3,73% | 5.165.248,00 |
| 14.04.2025 | 386,95 | 389,25 | 372,82 | 378,66 | 0,20% | 3.015.817,00 |
| 11.04.2025 | 366,98 | 378,79 | 360,65 | 377,90 | 2,52% | 3.383.304,00 |
| 10.04.2025 | 369,00 | 375,99 | 354,20 | 368,61 | -2,49% | 4.493.013,00 |
| 09.04.2025 | 324,60 | 382,65 | 324,49 | 378,01 | 16,30% | 7.572.273,00 |
| 08.04.2025 | 342,71 | 351,06 | 318,38 | 325,04 | 0,21% | 5.209.377,00 |
| 07.04.2025 | 300,06 | 341,77 | 298,00 | 324,36 | 0,85% | 6.245.165,00 |
| 04.04.2025 | 328,02 | 334,05 | 310,31 | 321,63 | -7,42% | 7.032.804,00 |
| 03.04.2025 | 350,94 | 360,91 | 341,81 | 347,39 | -6,49% | 4.279.480,00 |
| 02.04.2025 | 353,16 | 376,27 | 353,03 | 371,49 | 2,51% | 2.309.467,00 |
| 01.04.2025 | 358,94 | 363,17 | 351,25 | 362,38 | 2,78% | 2.617.175,00 |
| 31.03.2025 | 345,79 | 353,64 | 337,89 | 352,58 | -1,27% | 3.290.458,00 |
| 28.03.2025 | 365,82 | 367,64 | 353,48 | 357,11 | -2,58% | 3.457.456,00 |
| 27.03.2025 | 368,72 | 371,46 | 360,28 | 366,56 | -1,31% | 2.625.148,00 |
| 26.03.2025 | 383,89 | 384,77 | 370,36 | 371,41 | -3,52% | 3.265.222,00 |
| 25.03.2025 | 378,08 | 392,69 | 377,00 | 384,95 | 3,30% | 4.189.417,00 |
| 24.03.2025 | 370,00 | 373,63 | 361,66 | 372,64 | 2,87% | 4.132.435,00 |
| 21.03.2025 | 358,91 | 372,19 | 353,03 | 362,24 | -1,84% | 8.119.531,00 |
| 20.03.2025 | 371,28 | 377,49 | 364,46 | 369,03 | -1,61% | 2.874.433,00 |
| 19.03.2025 | 366,22 | 381,26 | 362,26 | 375,05 | 3,28% | 4.008.179,00 |
| 18.03.2025 | 362,10 | 368,47 | 356,71 | 363,15 | -0,46% | 3.174.466,00 |
| 17.03.2025 | 353,00 | 370,86 | 352,57 | 364,83 | 3,14% | 4.207.631,00 |
| 14.03.2025 | 338,51 | 354,50 | 337,14 | 353,73 | 6,38% | 4.365.504,00 |
| 13.03.2025 | 346,57 | 347,84 | 330,62 | 332,53 | -4,10% | 4.340.238,00 |
| 12.03.2025 | 343,59 | 347,73 | 336,76 | 346,76 | 5,16% | 5.098.202,00 |
| 11.03.2025 | 310,41 | 339,00 | 308,00 | 329,75 | 6,76% | 8.156.360,00 |
| 10.03.2025 | 322,65 | 323,95 | 303,79 | 308,86 | -7,39% | 6.914.738,00 |
| 07.03.2025 | 344,56 | 347,73 | 318,04 | 333,50 | -4,09% | 6.869.351,00 |
| 06.03.2025 | 356,58 | 371,72 | 345,82 | 347,73 | -4,85% | 5.581.398,00 |
| 05.03.2025 | 361,68 | 367,32 | 343,00 | 365,44 | -6,34% | 15.868.343,00 |
| 04.03.2025 | 376,98 | 396,16 | 370,58 | 390,16 | 1,94% | 6.827.846,00 |
| 03.03.2025 | 399,00 | 404,60 | 378,34 | 382,73 | -1,78% | 5.065.041,00 |
| 28.02.2025 | 379,00 | 390,52 | 377,38 | 389,66 | 2,48% | 3.773.054,00 |
| 27.02.2025 | 401,64 | 406,53 | 380,00 | 380,24 | -3,63% | 3.223.079,00 |
| 26.02.2025 | 384,69 | 401,70 | 381,75 | 394,56 | 3,90% | 3.431.516,00 |
| 25.02.2025 | 387,27 | 389,00 | 369,31 | 379,75 | -3,06% | 4.503.796,00 |
| 24.02.2025 | 405,49 | 405,90 | 382,34 | 391,72 | -3,68% | 5.384.438,00 |
| 21.02.2025 | 428,86 | 433,23 | 404,54 | 406,68 | -6,75% | 5.598.247,00 |
| 20.02.2025 | 441,92 | 442,73 | 418,31 | 436,14 | -3,11% | 4.768.919,00 |
| 19.02.2025 | 455,36 | 455,59 | 444,58 | 450,14 | -1,15% | 2.415.246,00 |
| 18.02.2025 | 451,67 | 455,44 | 445,27 | 455,36 | 0,80% | 2.753.358,00 |
| 14.02.2025 | 449,47 | 453,46 | 442,87 | 451,74 | -0,45% | 2.845.458,00 |
| 13.02.2025 | 435,00 | 454,13 | 432,20 | 453,77 | 4,40% | 3.681.273,00 |
| 12.02.2025 | 425,20 | 437,60 | 424,21 | 434,63 | 0,69% | 2.010.961,00 |
| 11.02.2025 | 426,65 | 434,78 | 424,08 | 431,64 | 0,63% | 2.323.787,00 |
| 10.02.2025 | 424,77 | 431,90 | 424,48 | 428,92 | 1,74% | 2.258.831,00 |
| 07.02.2025 | 424,00 | 431,33 | 419,32 | 421,59 | 0,26% | 3.501.532,00 |
| 06.02.2025 | 415,50 | 421,63 | 413,72 | 420,51 | 0,79% | 2.413.319,00 |
| 05.02.2025 | 408,00 | 419,39 | 405,02 | 417,22 | 2,38% | 3.111.415,00 |
| 04.02.2025 | 396,52 | 408,44 | 396,00 | 407,52 | 2,50% | 2.865.656,00 |
| 03.02.2025 | 386,95 | 399,94 | 384,24 | 397,57 | -0,13% | 3.555.177,00 |
| 31.01.2025 | 398,40 | 408,10 | 397,35 | 398,07 | 0,30% | 3.126.181,00 |
| 30.01.2025 | 399,73 | 403,08 | 390,85 | 396,87 | -0,05% | 2.785.193,00 |
| 29.01.2025 | 404,35 | 404,35 | 390,22 | 397,07 | -2,84% | 4.279.542,00 |
| 28.01.2025 | 372,67 | 411,30 | 372,57 | 408,68 | 9,35% | 8.247.214,00 |
| 27.01.2025 | 366,50 | 382,45 | 359,66 | 373,75 | -0,31% | 3.783.451,00 |
| 24.01.2025 | 378,30 | 384,30 | 373,67 | 374,92 | -0,74% | 2.281.670,00 |
| 23.01.2025 | 376,81 | 377,95 | 371,84 | 377,70 | -0,07% | 2.378.997,00 |
| 22.01.2025 | 368,76 | 381,49 | 363,00 | 377,98 | 3,16% | 3.608.945,00 |
| 21.01.2025 | 360,87 | 370,00 | 358,30 | 366,41 | 2,64% | 2.686.011,00 |
| 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% | 2.444.894,00 |
| 15.01.2025 | 355,00 | 365,27 | 352,96 | 362,02 | 4,02% | 2.882.115,00 |
| 14.01.2025 | 345,00 | 351,97 | 343,25 | 348,04 | 1,93% | 2.535.250,00 |
| 13.01.2025 | 342,86 | 345,17 | 335,55 | 341,46 | -2,12% | 3.337.895,00 |
| 10.01.2025 | 354,91 | 354,91 | 343,99 | 348,84 | -2,75% | 2.831.718,00 |
| 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% | 2.646.820,00 |
| 06.01.2025 | 362,50 | 368,39 | 356,03 | 366,36 | 2,04% | 2.899.168,00 |
| 03.01.2025 | 349,23 | 359,69 | 348,00 | 359,02 | 3,36% | 2.663.914,00 |
| 02.01.2025 | 346,52 | 350,50 | 341,04 | 347,34 | 1,51% | 2.716.738,00 |
| 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% | 2.465.392,00 |