190,400$
-0,38%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.296.102,00 |
| 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 |
| 28.05.2026 | 162,33 | 169,38 | 160,38 | 167,75 | 3,97% | 9.500.984,00 |
| 27.05.2026 | 160,25 | 165,16 | 158,27 | 161,34 | -3,90% | 13.105.448,00 |
| 26.05.2026 | 166,25 | 169,37 | 162,00 | 167,89 | 1,22% | 8.352.516,00 |
| 22.05.2026 | 162,63 | 168,71 | 162,40 | 165,87 | 2,35% | 11.126.652,00 |
| 21.05.2026 | 162,63 | 164,89 | 160,51 | 162,06 | -0,29% | 10.584.300,00 |
| 20.05.2026 | 153,58 | 162,75 | 153,52 | 162,53 | 5,39% | 17.533.252,00 |
| 19.05.2026 | 155,00 | 158,56 | 153,32 | 154,22 | -0,32% | 17.860.172,00 |
| 18.05.2026 | 147,37 | 155,26 | 146,84 | 154,71 | 4,17% | 18.799.344,00 |
| 15.05.2026 | 143,29 | 149,56 | 140,17 | 148,52 | 2,44% | 15.437.500,00 |
| 14.05.2026 | 139,93 | 145,95 | 138,75 | 144,99 | 3,09% | 11.263.556,00 |
| 13.05.2026 | 135,21 | 142,09 | 134,59 | 140,64 | 3,00% | 11.203.424,00 |
| 12.05.2026 | 135,50 | 138,11 | 133,25 | 136,55 | 0,72% | 14.181.492,00 |
| 11.05.2026 | 130,95 | 135,67 | 130,50 | 135,57 | 2,75% | 11.173.268,00 |
| 08.05.2026 | 124,79 | 132,23 | 123,08 | 131,94 | 4,36% | 16.164.612,00 |
| 07.05.2026 | 121,52 | 126,70 | 121,52 | 126,43 | 8,04% | 20.457.908,00 |
| 06.05.2026 | 117,10 | 118,82 | 114,37 | 117,02 | -1,78% | 8.795.456,00 |
| 05.05.2026 | 118,60 | 120,17 | 116,50 | 119,13 | 1,55% | 8.900.040,00 |
| 04.05.2026 | 114,23 | 117,95 | 113,85 | 117,31 | 2,98% | 8.734.484,00 |
| 01.05.2026 | 113,67 | 114,49 | 111,39 | 113,91 | 2,22% | 6.087.992,00 |
| 30.04.2026 | 111,75 | 112,50 | 108,14 | 111,44 | -1,47% | 9.770.956,00 |
| 29.04.2026 | 112,58 | 113,29 | 110,81 | 113,10 | -0,57% | 7.659.148,00 |
| 28.04.2026 | 114,41 | 115,92 | 112,58 | 113,75 | 0,08% | 7.491.716,00 |
| 27.04.2026 | 113,39 | 114,50 | 110,66 | 113,65 | 1,45% | 9.188.212,00 |
| 24.04.2026 | 111,98 | 112,76 | 108,89 | 112,03 | 0,62% | 9.086.912,00 |
| 23.04.2026 | 113,40 | 113,50 | 109,13 | 111,35 | -4,56% | 12.901.888,00 |
| 22.04.2026 | 113,83 | 116,99 | 113,16 | 116,67 | 3,80% | 11.569.404,00 |
| 21.04.2026 | 109,94 | 114,79 | 109,13 | 112,40 | 3,80% | 14.684.236,00 |
| 20.04.2026 | 105,64 | 108,45 | 104,26 | 108,29 | 2,17% | 11.540.368,00 |
| 17.04.2026 | 107,20 | 107,96 | 105,09 | 105,99 | 1,37% | 11.625.208,00 |
| 16.04.2026 | 105,46 | 106,44 | 102,77 | 104,55 | 1,71% | 11.964.244,00 |
| 15.04.2026 | 101,75 | 103,00 | 100,51 | 102,79 | 3,18% | 12.432.576,00 |
| 14.04.2026 | 101,16 | 102,86 | 98,35 | 99,62 | -0,93% | 12.748.144,00 |
| 13.04.2026 | 95,03 | 100,77 | 94,56 | 100,56 | 6,13% | 16.665.852,00 |
| 10.04.2026 | 99,03 | 99,51 | 91,12 | 94,76 | -3,97% | 35.755.812,00 |
| 09.04.2026 | 106,50 | 106,76 | 97,70 | 98,67 | -7,46% | 21.682.164,00 |
| 08.04.2026 | 110,00 | 112,48 | 105,84 | 106,63 | 0,77% | 18.908.676,00 |
| 07.04.2026 | 99,47 | 105,93 | 98,89 | 105,81 | 6,18% | 18.507.304,00 |
| 06.04.2026 | 101,25 | 101,25 | 98,18 | 99,65 | -0,13% | 6.382.904,00 |
| 02.04.2026 | 97,80 | 100,20 | 96,69 | 99,78 | 1,48% | 7.960.344,00 |
| 01.04.2026 | 99,19 | 99,24 | 96,59 | 98,33 | 0,74% | 8.475.716,00 |
| 31.03.2026 | 95,48 | 98,22 | 94,75 | 97,60 | 2,72% | 11.906.404,00 |
| 30.03.2026 | 94,89 | 97,62 | 94,10 | 95,02 | 2,84% | 17.526.604,00 |
| 27.03.2026 | 92,71 | 93,62 | 90,45 | 92,40 | -5,87% | 24.128.000,00 |
| 26.03.2026 | 95,79 | 98,88 | 95,30 | 98,16 | 1,75% | 9.834.868,00 |
| 25.03.2026 | 99,75 | 100,08 | 95,88 | 96,47 | -1,81% | 12.514.632,00 |
| 24.03.2026 | 102,60 | 102,72 | 97,65 | 98,25 | -4,92% | 14.545.372,00 |
| 23.03.2026 | 102,77 | 104,36 | 101,75 | 103,33 | 1,05% | 14.413.172,00 |
| 20.03.2026 | 105,92 | 106,08 | 100,90 | 102,25 | -4,48% | 36.445.988,00 |
| 19.03.2026 | 109,75 | 110,18 | 105,85 | 107,05 | -1,75% | 9.439.284,00 |
| 18.03.2026 | 107,19 | 110,61 | 107,00 | 108,95 | 0,60% | 11.196.520,00 |
| 17.03.2026 | 106,02 | 109,75 | 104,90 | 108,30 | 2,21% | 11.725.916,00 |
| 16.03.2026 | 110,75 | 110,88 | 105,94 | 105,96 | -4,06% | 14.665.472,00 |
| 13.03.2026 | 111,00 | 112,66 | 108,65 | 110,45 | 0,05% | 8.908.468,00 |
| 12.03.2026 | 110,25 | 112,51 | 109,58 | 110,39 | -0,11% | 9.439.820,00 |
| 11.03.2026 | 110,63 | 113,00 | 109,05 | 110,51 | 1,31% | 11.644.884,00 |
| 10.03.2026 | 111,25 | 111,99 | 107,14 | 109,08 | 0,51% | 13.234.284,00 |
| 09.03.2026 | 106,39 | 109,57 | 106,38 | 108,53 | 1,20% | 15.152.592,00 |
| 06.03.2026 | 106,49 | 108,43 | 105,06 | 107,25 | 0,66% | 18.335.416,00 |
| 05.03.2026 | 101,83 | 107,42 | 101,75 | 106,54 | 4,53% | 23.586.068,00 |
| 04.03.2026 | 96,55 | 102,10 | 95,03 | 101,92 | 4,15% | 33.136.960,00 |
| 03.03.2026 | 92,38 | 98,73 | 92,00 | 97,86 | 1,70% | 27.768.684,00 |
| 02.03.2026 | 93,98 | 96,79 | 93,27 | 96,22 | 3,46% | 14.989.556,00 |
| 27.02.2026 | 92,27 | 93,38 | 89,82 | 93,00 | -2,39% | 20.376.336,00 |
| 26.02.2026 | 91,81 | 96,27 | 91,17 | 95,28 | 4,90% | 24.440.032,00 |
| 25.02.2026 | 87,39 | 91,49 | 86,63 | 90,83 | 3,73% | 22.591.576,00 |
| 24.02.2026 | 87,28 | 90,23 | 86,26 | 87,56 | -0,02% | 28.089.632,00 |
| 23.02.2026 | 96,24 | 96,28 | 85,68 | 87,58 | -9,85% | 60.012.976,00 |
| 20.02.2026 | 104,82 | 107,97 | 96,78 | 97,15 | -7,95% | 33.443.164,00 |
| 19.02.2026 | 104,41 | 106,00 | 102,49 | 105,54 | 1,53% | 8.001.628,00 |
| 18.02.2026 | 102,44 | 105,44 | 100,50 | 103,94 | 0,36% | 11.010.808,00 |
| 17.02.2026 | 105,90 | 106,47 | 100,01 | 103,57 | -3,57% | 17.712.532,00 |
| 13.02.2026 | 104,23 | 108,21 | 103,15 | 107,41 | 4,40% | 14.146.724,00 |
| 12.02.2026 | 104,73 | 105,17 | 100,57 | 102,89 | -1,03% | 14.010.108,00 |