318,975€
-6,55%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 343,05 | 346,05 | 318,17 | 318,17 | -6,79% | 79,00 |
| 26.03.2026 | 328,85 | 341,35 | 328,85 | 341,35 | 1,90% | 23,00 |
| 25.03.2026 | 339,70 | 345,40 | 335,00 | 335,00 | -1,44% | 62,00 |
| 24.03.2026 | 352,55 | 358,80 | 339,90 | 339,90 | -4,79% | 146,00 |
| 23.03.2026 | 346,35 | 358,10 | 345,60 | 357,00 | 1,00% | 386,00 |
| 20.03.2026 | 366,35 | 366,35 | 351,00 | 353,45 | -5,53% | 46,00 |
| 19.03.2026 | 376,30 | 380,65 | 374,15 | 374,15 | -0,15% | 80,00 |
| 18.03.2026 | 375,35 | 379,30 | 374,70 | 374,70 | 1,68% | 225,00 |
| 17.03.2026 | 362,70 | 368,50 | 362,70 | 368,50 | -4,11% | 2,00 |
| 16.03.2026 | 393,80 | 393,80 | 384,30 | 384,30 | -0,36% | 30,00 |
| 13.03.2026 | 380,25 | 388,05 | 380,25 | 385,70 | 0,42% | 11,00 |
| 12.03.2026 | 374,65 | 388,20 | 374,65 | 384,10 | 0,81% | 25,00 |
| 11.03.2026 | 375,45 | 384,70 | 375,45 | 381,00 | 2,30% | 110,00 |
| 10.03.2026 | 380,30 | 385,55 | 371,05 | 372,45 | -0,25% | 35,00 |
| 09.03.2026 | 359,60 | 374,30 | 359,60 | 373,40 | 0,91% | 147,00 |
| 06.03.2026 | 369,20 | 372,15 | 362,50 | 370,05 | 1,52% | 144,00 |
| 05.03.2026 | 348,60 | 365,90 | 348,60 | 364,50 | 3,98% | 159,00 |
| 04.03.2026 | 332,70 | 350,55 | 332,70 | 350,55 | 7,05% | 522,00 |
| 03.03.2026 | 323,15 | 330,00 | 320,00 | 327,45 | 0,14% | 142,00 |
| 02.03.2026 | 312,90 | 328,95 | 312,90 | 327,00 | 6,45% | 324,00 |
| 27.02.2026 | 322,40 | 322,40 | 307,20 | 307,20 | -5,54% | 224,00 |
| 26.02.2026 | 305,45 | 326,50 | 305,45 | 325,20 | 5,04% | 94,00 |
| 25.02.2026 | 295,90 | 309,60 | 295,80 | 309,60 | 3,93% | 525,00 |
| 24.02.2026 | 299,50 | 304,00 | 295,50 | 297,90 | 1,31% | 315,00 |
| 23.02.2026 | 326,05 | 332,80 | 292,05 | 294,05 | -10,89% | 869,00 |
| 20.02.2026 | 359,65 | 362,85 | 330,00 | 330,00 | -7,26% | 210,00 |
| 19.02.2026 | 352,20 | 357,20 | 352,20 | 355,85 | 0,52% | 29,00 |
| 18.02.2026 | 346,75 | 355,20 | 346,75 | 354,00 | 1,29% | 134,00 |
| 17.02.2026 | 360,00 | 361,10 | 341,05 | 349,50 | -4,27% | 225,00 |
| 16.02.2026 | 364,15 | 369,05 | 362,90 | 365,10 | 0,77% | 229,00 |
| 13.02.2026 | 344,70 | 362,30 | 344,70 | 362,30 | 3,22% | 280,00 |
| 12.02.2026 | 350,70 | 355,25 | 350,70 | 351,00 | 3,04% | 78,00 |
| 11.02.2026 | 346,80 | 350,15 | 340,65 | 340,65 | -2,67% | 582,00 |
| 10.02.2026 | 341,05 | 350,00 | 341,05 | 350,00 | 4,14% | 14,00 |
| 09.02.2026 | 337,05 | 338,35 | 331,00 | 336,10 | 2,02% | 339,00 |
| 06.02.2026 | 321,85 | 331,45 | 321,85 | 329,45 | 2,92% | 300,00 |
| 05.02.2026 | 351,50 | 351,50 | 320,10 | 320,10 | -8,35% | 87,00 |
| 04.02.2026 | 356,35 | 356,35 | 340,35 | 349,25 | -1,05% | 395,00 |
| 03.02.2026 | 372,15 | 374,90 | 352,95 | 352,95 | -5,58% | 400,00 |
| 02.02.2026 | 368,05 | 378,00 | 365,00 | 373,80 | 0,21% | 76,00 |
| 30.01.2026 | 366,90 | 373,00 | 364,90 | 373,00 | 1,19% | 34,00 |
| 29.01.2026 | 391,25 | 391,25 | 364,75 | 368,60 | -8,31% | 560,00 |
| 28.01.2026 | 401,55 | 404,40 | 401,55 | 402,00 | 2,17% | 970,00 |
| 27.01.2026 | 395,00 | 407,15 | 393,45 | 393,45 | -0,29% | 78,00 |
| 26.01.2026 | 381,75 | 394,60 | 380,40 | 394,60 | 2,07% | 123,00 |
| 23.01.2026 | 386,25 | 390,30 | 382,50 | 386,60 | 0,18% | 148,00 |
| 22.01.2026 | 381,20 | 385,90 | 381,20 | 385,90 | 2,42% | 50,00 |
| 21.01.2026 | 378,05 | 387,00 | 376,80 | 376,80 | -1,40% | 53,00 |
| 20.01.2026 | 378,55 | 382,15 | 372,25 | 382,15 | 0,99% | 243,00 |
| 19.01.2026 | 383,00 | 385,05 | 377,20 | 378,40 | -2,47% | 792,00 |
| 16.01.2026 | 392,70 | 397,35 | 387,00 | 388,00 | -2,74% | 188,00 |
| 15.01.2026 | 398,30 | 402,00 | 395,25 | 398,95 | 2,58% | 173,00 |
| 14.01.2026 | 399,00 | 399,00 | 388,90 | 388,90 | -3,95% | 80,00 |
| 13.01.2026 | 400,00 | 404,90 | 397,15 | 404,90 | 1,43% | 159,00 |
| 12.01.2026 | 400,65 | 400,65 | 391,60 | 399,20 | -1,64% | 650,00 |
| 09.01.2026 | 400,00 | 406,25 | 400,00 | 405,85 | 1,87% | 16,00 |
| 08.01.2026 | 406,15 | 412,20 | 398,40 | 398,40 | -2,94% | 156,00 |
| 07.01.2026 | 389,90 | 414,80 | 389,75 | 410,45 | 4,39% | 328,00 |
| 06.01.2026 | 388,85 | 393,20 | 387,85 | 393,20 | 0,79% | 78,00 |
| 05.01.2026 | 391,60 | 398,40 | 388,80 | 390,10 | 1,63% | 625,00 |
| 02.01.2026 | 401,00 | 405,95 | 383,85 | 383,85 | -5,15% | 601,00 |
| 30.12.2025 | 402,25 | 404,70 | 402,25 | 404,70 | -0,30% | 1,00 |
| 29.12.2025 | 405,95 | 408,10 | 404,65 | 405,90 | 0,93% | 981,00 |
| 23.12.2025 | 408,30 | 412,10 | 402,15 | 402,15 | -0,70% | 113,00 |
| 22.12.2025 | 411,35 | 412,65 | 405,00 | 405,00 | -1,94% | 32,00 |
| 19.12.2025 | 405,40 | 413,00 | 405,40 | 413,00 | 1,98% | 67,00 |
| 18.12.2025 | 399,60 | 405,00 | 399,60 | 405,00 | 0,57% | 361,00 |
| 17.12.2025 | 416,20 | 421,40 | 402,70 | 402,70 | -1,58% | 259,00 |
| 16.12.2025 | 409,15 | 409,15 | 409,15 | 409,15 | -3,05% | - |
| 15.12.2025 | 430,65 | 433,35 | 421,25 | 422,00 | -1,36% | 84,00 |
| 12.12.2025 | 439,30 | 441,65 | 427,00 | 427,80 | -2,51% | 94,00 |
| 11.12.2025 | 436,45 | 438,80 | 436,30 | 438,80 | -0,86% | 28,00 |
| 10.12.2025 | 447,15 | 448,35 | 434,35 | 442,60 | -2,66% | 253,00 |
| 09.12.2025 | 441,45 | 454,70 | 441,45 | 454,70 | 3,34% | 16,00 |
| 08.12.2025 | 438,70 | 440,00 | 438,70 | 440,00 | -0,45% | 17,00 |
| 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 |