439,900€
-2,22%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 440,00 | 452,10 | 440,00 | 442,00 | -1,76% | 239,00 |
| 04.12.2025 | 451,70 | 451,70 | 449,90 | 449,90 | 0,41% | 76,00 |
| 03.12.2025 | 436,95 | 448,05 | 425,00 | 448,05 | 0,48% | 306,00 |
| 02.12.2025 | 436,10 | 446,05 | 436,10 | 445,90 | 2,59% | 98,00 |
| 01.12.2025 | 432,40 | 437,95 | 428,10 | 434,65 | 0,46% | 187,00 |
| 28.11.2025 | 432,65 | 432,65 | 432,65 | 432,65 | -0,51% | - |
| 27.11.2025 | 431,30 | 435,20 | 431,30 | 434,85 | -0,62% | 31,00 |
| 26.11.2025 | 440,30 | 443,80 | 437,55 | 437,55 | 0,03% | 57,00 |
| 25.11.2025 | 437,50 | 441,75 | 437,40 | 437,40 | 2,66% | 32,00 |
| 24.11.2025 | 427,75 | 427,85 | 425,90 | 426,05 | -0,53% | 52,00 |
| 21.11.2025 | 435,60 | 437,30 | 420,00 | 428,30 | -1,43% | 573,00 |
| 20.11.2025 | 458,90 | 466,00 | 434,10 | 434,50 | -3,15% | 122,00 |
| 19.11.2025 | 440,15 | 449,90 | 440,15 | 448,65 | 0,57% | 142,00 |
| 18.11.2025 | 449,65 | 452,30 | 443,65 | 446,10 | -1,96% | 75,00 |
| 17.11.2025 | 464,80 | 465,10 | 455,00 | 455,00 | 0,05% | 399,00 |
| 14.11.2025 | 453,55 | 454,75 | 440,30 | 454,75 | -0,51% | 305,00 |
| 13.11.2025 | 471,60 | 471,60 | 457,10 | 457,10 | -2,67% | 127,00 |
| 12.11.2025 | 481,80 | 484,00 | 469,65 | 469,65 | -1,49% | 79,00 |
| 11.11.2025 | 480,75 | 480,85 | 476,75 | 476,75 | -0,39% | 87,00 |
| 10.11.2025 | 471,85 | 478,60 | 470,95 | 478,60 | 2,59% | 164,00 |
| 07.11.2025 | 462,60 | 466,50 | 449,00 | 466,50 | 2,06% | 211,00 |
| 06.11.2025 | 458,35 | 461,60 | 455,00 | 457,10 | -1,20% | 16,00 |
| 05.11.2025 | 462,45 | 466,00 | 460,00 | 462,65 | -0,29% | 58,00 |
| 04.11.2025 | 470,05 | 472,50 | 462,80 | 464,00 | -3,65% | 96,00 |
| 03.11.2025 | 473,75 | 481,60 | 470,40 | 481,60 | 2,26% | 89,00 |
| 31.10.2025 | 467,00 | 474,80 | 466,75 | 470,95 | -0,44% | 175,00 |
| 30.10.2025 | 469,10 | 473,05 | 465,15 | 473,05 | 0,24% | 344,00 |
| 29.10.2025 | 474,70 | 474,70 | 462,85 | 471,90 | 0,91% | 146,00 |
| 28.10.2025 | 452,30 | 467,65 | 452,30 | 467,65 | 3,03% | 237,00 |
| 27.10.2025 | 459,00 | 459,70 | 453,90 | 453,90 | 0,87% | 254,00 |
| 24.10.2025 | 450,60 | 457,90 | 450,00 | 450,00 | 0,51% | 244,00 |
| 23.10.2025 | 430,50 | 448,45 | 430,50 | 447,70 | 3,92% | 219,00 |
| 22.10.2025 | 436,35 | 436,75 | 430,80 | 430,80 | -0,42% | 34,00 |
| 21.10.2025 | 431,30 | 433,65 | 431,30 | 432,60 | 1,31% | 100,00 |
| 20.10.2025 | 416,65 | 427,00 | 416,65 | 427,00 | 3,14% | 90,00 |
| 17.10.2025 | 407,15 | 414,00 | 398,75 | 414,00 | 0,98% | 148,00 |
| 16.10.2025 | 417,95 | 426,25 | 410,00 | 410,00 | -2,11% | 220,00 |
| 15.10.2025 | 421,95 | 424,60 | 418,85 | 418,85 | -1,14% | 209,00 |
| 14.10.2025 | 432,20 | 434,40 | 421,00 | 423,70 | -2,29% | 213,00 |
| 13.10.2025 | 433,80 | 435,50 | 431,25 | 433,65 | 1,34% | 191,00 |
| 10.10.2025 | 439,45 | 447,40 | 427,90 | 427,90 | -2,77% | 403,00 |
| 09.10.2025 | 437,05 | 440,10 | 437,05 | 440,10 | 0,76% | 102,00 |
| 08.10.2025 | 416,90 | 436,80 | 416,50 | 436,80 | 5,33% | 378,00 |
| 07.10.2025 | 423,10 | 425,00 | 410,00 | 414,70 | -2,33% | 213,00 |
| 06.10.2025 | 417,25 | 424,60 | 417,25 | 424,60 | 0,77% | 285,00 |
| 03.10.2025 | 424,00 | 425,65 | 421,35 | 421,35 | -0,72% | 402,00 |
| 02.10.2025 | 427,85 | 427,85 | 424,10 | 424,40 | -0,14% | 58,00 |
| 01.10.2025 | 412,60 | 425,00 | 412,60 | 425,00 | 2,41% | 442,00 |
| 30.09.2025 | 415,05 | 415,05 | 412,10 | 415,00 | 0,47% | 247,00 |
| 29.09.2025 | 409,60 | 417,05 | 409,60 | 413,05 | -0,01% | 65,00 |
| 26.09.2025 | 404,95 | 413,10 | 403,50 | 413,10 | 2,01% | 81,00 |
| 25.09.2025 | 407,20 | 412,30 | 404,95 | 404,95 | -0,44% | 475,00 |
| 24.09.2025 | 409,55 | 412,40 | 406,75 | 406,75 | -0,31% | 261,00 |
| 23.09.2025 | 416,90 | 419,60 | 408,00 | 408,00 | -3,23% | 322,00 |
| 22.09.2025 | 429,50 | 429,50 | 414,35 | 421,60 | -0,66% | 87,00 |
| 19.09.2025 | 426,65 | 431,50 | 422,30 | 424,40 | -0,78% | 92,00 |
| 18.09.2025 | 388,05 | 427,75 | 388,05 | 427,75 | 12,39% | 703,00 |
| 17.09.2025 | 374,45 | 380,60 | 374,45 | 380,60 | 0,22% | 81,00 |
| 16.09.2025 | 376,95 | 380,00 | 376,95 | 379,75 | 0,62% | 69,00 |
| 15.09.2025 | 370,65 | 380,30 | 370,65 | 377,40 | 1,99% | 52,00 |
| 12.09.2025 | 369,10 | 371,50 | 369,10 | 370,05 | 0,09% | 79,00 |
| 11.09.2025 | 362,40 | 369,70 | 362,40 | 369,70 | 1,57% | 106,00 |
| 10.09.2025 | 361,55 | 367,50 | 361,10 | 364,00 | -0,27% | 101,00 |
| 09.09.2025 | 364,95 | 365,00 | 364,95 | 365,00 | 2,40% | 17,00 |
| 08.09.2025 | 355,90 | 358,00 | 355,90 | 356,45 | 1,03% | 33,00 |
| 05.09.2025 | 351,65 | 354,40 | 351,65 | 352,80 | -0,94% | 99,00 |
| 04.09.2025 | 353,35 | 356,15 | 353,35 | 356,15 | 0,81% | 2,00 |
| 03.09.2025 | 354,25 | 357,35 | 349,75 | 353,30 | -0,03% | 378,00 |
| 02.09.2025 | 360,00 | 360,00 | 353,40 | 353,40 | -2,11% | 18,00 |
| 01.09.2025 | 362,95 | 362,95 | 357,25 | 361,00 | -0,48% | 179,00 |
| 29.08.2025 | 381,40 | 384,15 | 362,75 | 362,75 | -3,61% | 916,00 |
| 28.08.2025 | 350,00 | 376,35 | 348,00 | 376,35 | 3,41% | 1.086,00 |
| 27.08.2025 | 359,10 | 365,00 | 359,10 | 363,95 | 1,04% | 1.271,00 |
| 26.08.2025 | 359,20 | 361,40 | 359,20 | 360,20 | 0,60% | 391,00 |
| 25.08.2025 | 358,05 | 358,05 | 358,05 | 358,05 | -0,22% | - |
| 22.08.2025 | 356,45 | 358,85 | 356,45 | 358,85 | 0,63% | 26,00 |
| 21.08.2025 | 358,45 | 360,95 | 356,60 | 356,60 | -0,53% | 121,00 |
| 20.08.2025 | 355,80 | 359,35 | 352,00 | 358,50 | -2,98% | 61,00 |
| 19.08.2025 | 366,85 | 369,50 | 366,85 | 369,50 | 2,16% | 40,00 |
| 18.08.2025 | 367,10 | 367,10 | 361,70 | 361,70 | -0,15% | 223,00 |
| 15.08.2025 | 363,15 | 363,50 | 362,25 | 362,25 | -2,02% | 42,00 |
| 14.08.2025 | 367,65 | 371,50 | 366,45 | 369,70 | 0,49% | 52,00 |
| 13.08.2025 | 372,90 | 374,85 | 367,90 | 367,90 | -0,62% | 58,00 |
| 12.08.2025 | 366,10 | 370,20 | 365,85 | 370,20 | -0,59% | 53,00 |
| 11.08.2025 | 362,60 | 372,40 | 362,60 | 372,40 | 2,94% | 49,00 |
| 08.08.2025 | 366,75 | 369,45 | 360,00 | 361,75 | -0,89% | 141,00 |
| 07.08.2025 | 382,00 | 387,50 | 365,00 | 365,00 | -4,61% | 152,00 |
| 06.08.2025 | 381,55 | 382,65 | 380,30 | 382,65 | 0,59% | 109,00 |
| 05.08.2025 | 394,30 | 394,30 | 380,40 | 380,40 | -2,55% | 116,00 |
| 04.08.2025 | 389,00 | 393,00 | 388,00 | 390,35 | 1,00% | 114,00 |
| 01.08.2025 | 395,55 | 398,40 | 386,25 | 386,50 | -5,34% | 40,00 |
| 31.07.2025 | 406,05 | 408,30 | 405,30 | 408,30 | 0,73% | 24,00 |
| 30.07.2025 | 402,10 | 405,35 | 402,10 | 405,35 | 1,05% | 39,00 |
| 29.07.2025 | 407,85 | 415,25 | 401,15 | 401,15 | -1,05% | 76,00 |
| 28.07.2025 | 402,00 | 405,40 | 401,35 | 405,40 | 1,40% | 76,00 |
| 25.07.2025 | 393,20 | 399,80 | 393,20 | 399,80 | 1,68% | 49,00 |
| 24.07.2025 | 391,10 | 394,25 | 390,90 | 393,20 | 0,82% | 154,00 |
| 23.07.2025 | 400,65 | 404,40 | 390,00 | 390,00 | -5,52% | 9,00 |
| 22.07.2025 | 410,45 | 412,80 | 410,45 | 412,80 | 0,93% | 7,00 |
| 21.07.2025 | 408,05 | 415,00 | 407,55 | 409,00 | 1,74% | 178,00 |