364,650€
-0,10%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 404,50 | 404,50 | 402,00 | 402,00 | -1,41% | 52,00 |
| 17.07.2025 | 404,50 | 407,75 | 403,90 | 407,75 | 0,12% | 75,00 |
| 16.07.2025 | 405,35 | 409,20 | 400,60 | 407,25 | 0,11% | 240,00 |
| 15.07.2025 | 406,55 | 411,35 | 405,00 | 406,80 | -0,29% | 208,00 |
| 14.07.2025 | 404,00 | 410,20 | 398,00 | 408,00 | -0,48% | 919,00 |
| 11.07.2025 | 419,45 | 420,00 | 409,95 | 409,95 | -1,69% | 60,00 |
| 10.07.2025 | 438,50 | 439,05 | 417,00 | 417,00 | -3,80% | 86,00 |
| 09.07.2025 | 431,45 | 436,75 | 431,45 | 433,45 | 0,73% | 34,00 |
| 08.07.2025 | 430,30 | 433,15 | 426,60 | 430,30 | -0,62% | 225,00 |
| 07.07.2025 | 431,95 | 435,00 | 430,00 | 433,00 | -1,31% | 44,00 |
| 04.07.2025 | 439,95 | 439,95 | 436,10 | 438,75 | 0,13% | 149,00 |
| 03.07.2025 | 420,40 | 438,20 | 420,40 | 438,20 | 4,54% | 183,00 |
| 02.07.2025 | 417,85 | 421,95 | 416,30 | 419,15 | 1,00% | 220,00 |
| 01.07.2025 | 431,20 | 435,00 | 415,00 | 415,00 | -3,89% | 163,00 |
| 30.06.2025 | 429,00 | 433,00 | 427,30 | 431,80 | 0,65% | 181,00 |
| 27.06.2025 | 434,00 | 434,00 | 424,15 | 429,00 | -0,41% | 195,00 |
| 26.06.2025 | 424,75 | 432,25 | 424,05 | 430,75 | 1,70% | 168,00 |
| 25.06.2025 | 416,20 | 423,55 | 416,20 | 423,55 | 1,73% | 66,00 |
| 24.06.2025 | 428,05 | 429,55 | 416,35 | 416,35 | -0,30% | 300,00 |
| 23.06.2025 | 414,25 | 419,45 | 413,80 | 417,60 | 0,66% | 72,00 |
| 20.06.2025 | 418,95 | 423,50 | 414,85 | 414,85 | -1,82% | 92,00 |
| 19.06.2025 | 421,20 | 422,55 | 421,20 | 422,55 | 0,61% | 50,00 |
| 18.06.2025 | 426,30 | 430,60 | 420,00 | 420,00 | -1,41% | 193,00 |
| 17.06.2025 | 412,50 | 426,00 | 412,50 | 426,00 | 2,49% | 298,00 |
| 16.06.2025 | 417,00 | 417,00 | 412,70 | 415,65 | 0,89% | 68,00 |
| 13.06.2025 | 408,00 | 412,00 | 407,00 | 412,00 | -0,70% | 61,00 |
| 12.06.2025 | 411,60 | 418,20 | 408,20 | 414,90 | 1,13% | 63,00 |
| 11.06.2025 | 410,35 | 410,35 | 406,45 | 410,25 | 2,56% | 105,00 |
| 10.06.2025 | 407,05 | 407,05 | 400,00 | 400,00 | -2,13% | 65,00 |
| 09.06.2025 | 408,25 | 412,35 | 401,30 | 408,70 | -2,70% | 59,00 |
| 06.06.2025 | 404,10 | 420,05 | 404,10 | 420,05 | 4,44% | 40,00 |
| 05.06.2025 | 402,00 | 405,10 | 401,45 | 402,20 | -0,69% | 160,00 |
| 04.06.2025 | 402,00 | 409,65 | 390,75 | 405,00 | -5,15% | 1.524,00 |
| 03.06.2025 | 417,10 | 428,40 | 416,00 | 427,00 | 3,24% | 1.030,00 |
| 02.06.2025 | 411,55 | 416,00 | 411,55 | 413,60 | 0,24% | 109,00 |
| 30.05.2025 | 401,50 | 412,60 | 401,50 | 412,60 | 1,76% | 47,00 |
| 29.05.2025 | 420,40 | 424,80 | 402,00 | 405,45 | -3,00% | 65,00 |
| 28.05.2025 | 417,10 | 418,00 | 415,00 | 418,00 | 0,63% | 147,00 |
| 27.05.2025 | 408,00 | 418,30 | 406,10 | 415,40 | 1,96% | 100,00 |
| 26.05.2025 | 406,95 | 411,75 | 405,00 | 407,40 | 0,84% | 182,00 |
| 23.05.2025 | 390,55 | 404,00 | 387,00 | 404,00 | 1,81% | 421,00 |
| 22.05.2025 | 382,45 | 396,80 | 377,80 | 396,80 | 2,02% | 260,00 |
| 21.05.2025 | 385,85 | 395,00 | 383,90 | 388,95 | -0,41% | 124,00 |
| 20.05.2025 | 392,55 | 392,55 | 390,55 | 390,55 | -0,22% | 15,00 |
| 19.05.2025 | 392,00 | 392,00 | 379,30 | 391,40 | 0,36% | 117,00 |
| 16.05.2025 | 386,35 | 390,00 | 386,00 | 390,00 | 1,04% | 38,00 |
| 15.05.2025 | 389,30 | 389,30 | 379,80 | 386,00 | -0,96% | 132,00 |
| 14.05.2025 | 392,20 | 394,15 | 389,75 | 389,75 | -2,56% | 204,00 |
| 13.05.2025 | 384,50 | 400,00 | 383,45 | 400,00 | 4,04% | 620,00 |
| 12.05.2025 | 372,55 | 385,25 | 372,55 | 384,45 | 6,06% | 610,00 |
| 09.05.2025 | 379,80 | 382,75 | 360,35 | 362,50 | -5,60% | 171,00 |
| 08.05.2025 | 381,00 | 384,50 | 376,60 | 384,00 | 3,07% | 706,00 |
| 07.05.2025 | 389,40 | 389,40 | 370,70 | 372,55 | -2,47% | 105,00 |
| 06.05.2025 | 389,55 | 389,55 | 382,00 | 382,00 | -3,29% | 283,00 |
| 05.05.2025 | 387,00 | 398,80 | 383,50 | 395,00 | 1,30% | 288,00 |
| 02.05.2025 | 383,85 | 389,95 | 379,00 | 389,95 | 4,26% | 265,00 |
| 30.04.2025 | 377,05 | 377,05 | 368,55 | 374,00 | -0,07% | 60,00 |
| 29.04.2025 | 370,55 | 374,25 | 370,55 | 374,25 | 0,96% | 246,00 |
| 28.04.2025 | 371,95 | 374,20 | 365,45 | 370,70 | -0,62% | 134,00 |
| 25.04.2025 | 368,15 | 373,00 | 363,70 | 373,00 | 2,75% | 852,00 |
| 24.04.2025 | 340,40 | 363,00 | 330,95 | 363,00 | 5,22% | 229,00 |
| 23.04.2025 | 329,45 | 346,00 | 329,45 | 345,00 | 6,45% | 46,00 |
| 22.04.2025 | 314,30 | 324,10 | 314,30 | 324,10 | -2,76% | 247,00 |
| 17.04.2025 | 336,00 | 345,00 | 333,30 | 333,30 | 1,49% | 123,00 |
| 16.04.2025 | 340,00 | 346,55 | 328,00 | 328,40 | -5,63% | 147,00 |
| 15.04.2025 | 331,50 | 352,50 | 331,00 | 348,00 | 2,37% | 604,00 |
| 14.04.2025 | 335,00 | 341,00 | 335,00 | 339,95 | 2,97% | 219,00 |
| 11.04.2025 | 325,00 | 332,00 | 312,70 | 330,15 | 0,64% | 316,00 |
| 10.04.2025 | 342,00 | 342,00 | 328,05 | 328,05 | -5,64% | 363,00 |
| 09.04.2025 | 285,00 | 347,65 | 284,00 | 347,65 | 14,96% | 279,00 |
| 08.04.2025 | 305,00 | 321,60 | 302,00 | 302,40 | 3,07% | 1.083,00 |
| 07.04.2025 | 260,00 | 305,55 | 260,00 | 293,40 | -0,07% | 1.366,00 |
| 04.04.2025 | 312,60 | 312,60 | 286,15 | 293,60 | -7,50% | 851,00 |
| 03.04.2025 | 320,00 | 320,15 | 308,30 | 317,40 | -6,40% | 258,00 |
| 02.04.2025 | 334,80 | 339,10 | 334,80 | 339,10 | 2,46% | 26,00 |
| 01.04.2025 | 325,20 | 335,95 | 325,20 | 330,95 | 4,14% | 181,00 |
| 31.03.2025 | 326,00 | 326,00 | 311,90 | 317,80 | -2,84% | 268,00 |
| 28.03.2025 | 338,50 | 340,00 | 327,10 | 327,10 | -3,11% | 70,00 |
| 27.03.2025 | 343,15 | 343,20 | 337,60 | 337,60 | -2,90% | 27,00 |
| 26.03.2025 | 356,00 | 359,35 | 345,90 | 347,70 | -1,97% | 163,00 |
| 25.03.2025 | 345,75 | 361,35 | 344,20 | 354,70 | 4,94% | 255,00 |
| 24.03.2025 | 335,00 | 342,00 | 335,00 | 338,00 | -1,16% | 141,00 |
| 21.03.2025 | 339,95 | 341,95 | 326,80 | 341,95 | 0,53% | 54,00 |
| 20.03.2025 | 348,25 | 351,50 | 338,85 | 340,15 | -1,32% | 181,00 |
| 19.03.2025 | 331,95 | 348,55 | 331,95 | 344,70 | 4,15% | 132,00 |