333,425€
0,75%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 335,58 | 335,77 | 334,80 | 335,77 | 1,46% | - |
| 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 |
| 18.03.2025 | 333,45 | 334,00 | 330,35 | 330,95 | 0,90% | 145,00 |
| 17.03.2025 | 324,50 | 339,95 | 321,90 | 328,00 | 0,71% | 543,00 |
| 14.03.2025 | 310,50 | 325,70 | 308,00 | 325,70 | 6,66% | 1.033,00 |
| 13.03.2025 | 316,60 | 322,15 | 305,35 | 305,35 | -4,01% | 190,00 |
| 12.03.2025 | 306,00 | 318,20 | 304,00 | 318,10 | 3,72% | 672,00 |
| 11.03.2025 | 283,00 | 310,00 | 283,00 | 306,70 | 6,49% | 430,00 |
| 10.03.2025 | 305,00 | 305,00 | 282,00 | 288,00 | -5,79% | 1.290,00 |
| 07.03.2025 | 322,15 | 323,00 | 294,20 | 305,70 | -4,87% | 1.150,00 |
| 06.03.2025 | 339,30 | 340,90 | 321,35 | 321,35 | -4,16% | 924,00 |
| 05.03.2025 | 329,00 | 339,00 | 320,00 | 335,30 | -9,79% | 1.986,00 |
| 04.03.2025 | 365,00 | 371,70 | 354,60 | 371,70 | 1,99% | 759,00 |
| 03.03.2025 | 375,00 | 380,35 | 364,45 | 364,45 | -2,29% | 473,00 |
| 28.02.2025 | 365,00 | 373,00 | 362,75 | 373,00 | 1,08% | 439,00 |
| 27.02.2025 | 378,15 | 388,00 | 369,00 | 369,00 | -2,43% | 135,00 |
| 26.02.2025 | 362,00 | 382,40 | 361,05 | 378,20 | 4,90% | 731,00 |
| 25.02.2025 | 372,20 | 372,70 | 352,65 | 360,55 | -4,30% | 924,00 |
| 24.02.2025 | 388,35 | 390,60 | 366,15 | 376,75 | -3,84% | 803,00 |
| 21.02.2025 | 414,85 | 420,00 | 390,10 | 391,80 | -5,66% | 325,00 |
| 20.02.2025 | 428,35 | 428,35 | 400,00 | 415,30 | -4,48% | 507,00 |
| 19.02.2025 | 435,20 | 437,40 | 428,75 | 434,80 | 1,16% | 138,00 |
| 18.02.2025 | 432,00 | 437,70 | 428,10 | 429,80 | -0,60% | 827,00 |
| 17.02.2025 | 430,10 | 433,00 | 430,00 | 432,40 | 0,70% | 230,00 |
| 14.02.2025 | 433,10 | 433,10 | 429,00 | 429,40 | -0,69% | 599,00 |
| 13.02.2025 | 418,35 | 432,40 | 415,00 | 432,40 | 2,79% | 802,00 |
| 12.02.2025 | 415,55 | 420,65 | 411,15 | 420,65 | 0,63% | 403,00 |
| 11.02.2025 | 414,70 | 418,00 | 414,10 | 418,00 | 1,16% | 233,00 |
| 10.02.2025 | 409,90 | 417,75 | 409,45 | 413,20 | 1,00% | 182,00 |
| 07.02.2025 | 408,00 | 415,00 | 406,25 | 409,10 | 1,33% | 545,00 |
| 06.02.2025 | 403,00 | 405,00 | 400,85 | 403,75 | 0,94% | 513,00 |
| 05.02.2025 | 390,45 | 400,00 | 388,60 | 400,00 | 3,31% | 342,00 |
| 04.02.2025 | 383,85 | 387,20 | 382,95 | 387,20 | 1,06% | 76,00 |
| 03.02.2025 | 374,00 | 383,65 | 369,50 | 383,15 | -1,11% | 312,00 |
| 31.01.2025 | 381,35 | 392,10 | 381,35 | 387,45 | 2,08% | 737,00 |
| 30.01.2025 | 380,00 | 385,15 | 379,55 | 379,55 | -0,45% | 173,00 |
| 29.01.2025 | 392,70 | 393,00 | 376,35 | 381,25 | -2,67% | 1.074,00 |
| 28.01.2025 | 357,00 | 391,70 | 356,00 | 391,70 | 10,01% | 1.358,00 |
| 27.01.2025 | 352,00 | 362,75 | 337,00 | 356,05 | -0,54% | 582,00 |
| 24.01.2025 | 360,40 | 363,00 | 358,00 | 358,00 | 0,28% | 690,00 |
| 23.01.2025 | 364,00 | 364,00 | 357,00 | 357,00 | -1,33% | 271,00 |
| 22.01.2025 | 351,70 | 365,75 | 350,45 | 361,80 | 4,19% | 730,00 |
| 21.01.2025 | 343,60 | 347,25 | 343,60 | 347,25 | 0,65% | 67,00 |
| 20.01.2025 | 346,20 | 346,60 | 343,70 | 345,00 | -1,06% | 264,00 |
| 17.01.2025 | 352,65 | 359,00 | 339,80 | 348,70 | -1,37% | 261,00 |
| 16.01.2025 | 349,80 | 358,00 | 348,95 | 353,55 | 0,51% | 150,00 |
| 15.01.2025 | 338,05 | 351,75 | 337,20 | 351,75 | 3,33% | 109,00 |
| 14.01.2025 | 335,30 | 340,40 | 335,30 | 340,40 | 3,15% | 32,00 |
| 13.01.2025 | 338,45 | 339,50 | 330,00 | 330,00 | -3,31% | 305,00 |
| 10.01.2025 | 346,30 | 346,50 | 337,45 | 341,30 | -1,74% | 154,00 |
| 09.01.2025 | 347,20 | 347,35 | 347,00 | 347,35 | -1,10% | 109,00 |
| 08.01.2025 | 348,75 | 351,20 | 345,10 | 351,20 | 0,20% | 123,00 |
| 07.01.2025 | 351,25 | 351,25 | 348,90 | 350,50 | 0,14% | 338,00 |
| 06.01.2025 | 347,50 | 354,70 | 347,50 | 350,00 | 0,72% | 308,00 |
| 03.01.2025 | 337,90 | 348,45 | 337,90 | 347,50 | 4,06% | 175,00 |
| 02.01.2025 | 331,60 | 337,50 | 330,40 | 333,95 | -1,59% | 300,00 |
| 30.12.2024 | 339,20 | 339,35 | 335,15 | 339,35 | -0,18% | 540,00 |
| 27.12.2024 | 349,35 | 350,50 | 336,55 | 339,95 | -2,66% | 213,00 |
| 23.12.2024 | 350,00 | 352,20 | 340,90 | 349,25 | 0,00% | 807,00 |
| 20.12.2024 | 335,35 | 349,25 | 325,00 | 349,25 | 1,31% | 749,00 |
| 19.12.2024 | 335,75 | 344,75 | 335,30 | 344,75 | 2,18% | 91,00 |
| 18.12.2024 | 357,55 | 361,00 | 337,40 | 337,40 | -5,60% | 245,00 |
| 17.12.2024 | 368,50 | 370,15 | 357,40 | 357,40 | -2,60% | 447,00 |
| 16.12.2024 | 349,35 | 368,70 | 348,50 | 366,95 | 6,10% | 761,00 |
| 13.12.2024 | 349,10 | 352,00 | 345,85 | 345,85 | -0,40% | 455,00 |
| 12.12.2024 | 344,20 | 347,85 | 343,00 | 347,25 | 0,23% | 441,00 |
| 11.12.2024 | 329,65 | 347,50 | 329,65 | 346,45 | 5,66% | 829,00 |
| 10.12.2024 | 333,75 | 338,00 | 327,90 | 327,90 | -2,12% | 187,00 |
| 09.12.2024 | 345,90 | 345,90 | 335,00 | 335,00 | -4,45% | 179,00 |
| 06.12.2024 | 346,00 | 351,00 | 342,00 | 350,60 | 2,20% | 211,00 |
| 05.12.2024 | 345,10 | 346,75 | 342,00 | 343,05 | -1,32% | 1.161,00 |
| 04.12.2024 | 333,10 | 347,65 | 333,10 | 347,65 | 3,93% | 212,00 |
| 03.12.2024 | 331,65 | 334,50 | 328,15 | 334,50 | -0,15% | 288,00 |
| 02.12.2024 | 329,00 | 336,80 | 323,00 | 335,00 | 2,45% | 382,00 |
| 29.11.2024 | 329,75 | 329,75 | 327,00 | 327,00 | -1,80% | 135,00 |
| 28.11.2024 | 328,95 | 334,85 | 328,95 | 333,00 | 1,69% | 38,00 |
| 27.11.2024 | 325,80 | 344,20 | 322,85 | 327,45 | -6,52% | 839,00 |
| 26.11.2024 | 346,35 | 350,30 | 343,10 | 350,30 | 1,26% | 467,00 |
| 25.11.2024 | 354,50 | 359,40 | 342,95 | 345,95 | -2,27% | 1.042,00 |
| 22.11.2024 | 340,95 | 355,00 | 339,55 | 354,00 | 3,10% | 1.846,00 |
| 21.11.2024 | 331,75 | 345,45 | 331,75 | 343,35 | 4,54% | 589,00 |
| 20.11.2024 | 334,90 | 336,70 | 328,45 | 328,45 | -1,37% | 131,00 |
| 19.11.2024 | 325,00 | 333,00 | 320,75 | 333,00 | 2,62% | 280,00 |
| 18.11.2024 | 319,80 | 327,75 | 318,00 | 324,50 | 1,45% | 1.766,00 |
| 15.11.2024 | 324,55 | 324,55 | 319,00 | 319,85 | -2,68% | 110,00 |
| 14.11.2024 | 331,50 | 333,00 | 327,65 | 328,65 | -2,36% | 828,00 |
| 13.11.2024 | 323,95 | 336,80 | 322,00 | 336,60 | 5,29% | 922,00 |
| 12.11.2024 | 321,80 | 323,20 | 317,55 | 319,70 | 0,17% | 849,00 |
| 11.11.2024 | 307,50 | 321,70 | 307,50 | 319,15 | 4,11% | 456,00 |
| 08.11.2024 | 309,00 | 309,00 | 301,00 | 306,55 | 0,18% | 991,00 |
| 07.11.2024 | 297,10 | 306,00 | 295,30 | 306,00 | 3,47% | 932,00 |