231,675€
1,63%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 225,30 | 230,65 | 225,30 | 228,40 | 0,20% | 554,00 |
| 28.09.2026 | 220,10 | 228,65 | 218,95 | 227,95 | 2,89% | 1.393,00 |
| 25.09.2026 | 226,50 | 230,90 | 221,55 | 221,55 | -4,17% | 819,00 |
| 24.09.2026 | 227,35 | 231,30 | 227,35 | 231,20 | 0,67% | 4.636,00 |
| 23.09.2026 | 217,30 | 230,00 | 217,30 | 229,65 | 6,17% | 2.791,00 |
| 22.09.2026 | 215,60 | 220,00 | 215,60 | 216,30 | -0,23% | 408,00 |
| 21.09.2026 | 207,05 | 216,80 | 203,70 | 216,80 | 4,28% | 745,00 |
| 18.09.2026 | 213,20 | 217,20 | 206,75 | 207,90 | 2,09% | 385,00 |
| 17.09.2026 | 210,35 | 214,30 | 203,50 | 203,65 | -2,09% | 272,00 |
| 16.09.2026 | 209,00 | 210,85 | 207,05 | 208,00 | -1,33% | 309,00 |
| 15.09.2026 | 204,90 | 210,80 | 198,90 | 210,80 | 3,26% | 476,00 |
| 14.09.2026 | 183,46 | 206,75 | 183,16 | 204,15 | 15,21% | 2.256,00 |
| 11.09.2026 | 179,52 | 184,46 | 177,00 | 177,20 | -1,42% | 223,00 |
| 10.09.2026 | 177,84 | 183,72 | 176,74 | 179,76 | 0,17% | 333,00 |
| 09.09.2026 | 179,40 | 182,28 | 179,30 | 179,46 | -0,32% | 40,00 |
| 08.09.2026 | 184,08 | 184,08 | 180,04 | 180,04 | -1,08% | 307,00 |
| 07.09.2026 | 181,80 | 184,10 | 181,80 | 182,00 | -1,99% | 312,00 |
| 04.09.2026 | 186,74 | 186,74 | 183,58 | 185,70 | 1,09% | 110,00 |
| 03.09.2026 | 173,92 | 183,90 | 173,92 | 183,70 | 4,71% | 642,00 |
| 02.09.2026 | 187,10 | 187,10 | 175,16 | 175,44 | -5,19% | 293,00 |
| 01.09.2026 | 197,54 | 198,78 | 185,04 | 185,04 | -5,15% | 661,00 |
| 31.08.2026 | 188,00 | 200,05 | 187,14 | 195,08 | 3,97% | 536,00 |
| 28.08.2026 | 193,64 | 198,12 | 182,26 | 187,64 | -4,60% | 689,00 |
| 27.08.2026 | 178,74 | 196,68 | 175,94 | 196,68 | 20,25% | 2.149,00 |
| 26.08.2026 | 157,30 | 163,56 | 157,18 | 163,56 | 3,28% | 133,00 |
| 25.08.2026 | 162,64 | 165,40 | 158,36 | 158,36 | -2,60% | 104,00 |
| 24.08.2026 | 161,44 | 164,00 | 161,44 | 162,58 | -0,47% | 321,00 |
| 21.08.2026 | 164,30 | 164,80 | 161,78 | 163,34 | -0,16% | 344,00 |
| 20.08.2026 | 171,54 | 172,50 | 163,60 | 163,60 | -4,93% | 486,00 |
| 19.08.2026 | 181,54 | 182,94 | 170,62 | 172,08 | -4,97% | 394,00 |
| 18.08.2026 | 184,84 | 185,08 | 181,04 | 181,08 | -1,60% | 505,00 |
| 17.08.2026 | 185,12 | 186,00 | 183,92 | 184,02 | -5,14% | 873,00 |
| 14.08.2026 | 193,78 | 194,00 | 193,78 | 194,00 | 0,23% | 10,00 |
| 13.08.2026 | 191,00 | 195,00 | 191,00 | 193,56 | 0,42% | 181,00 |
| 12.08.2026 | 191,16 | 192,76 | 188,64 | 192,76 | 0,56% | 297,00 |
| 11.08.2026 | 193,56 | 195,20 | 190,98 | 191,68 | -2,11% | 184,00 |
| 10.08.2026 | 187,66 | 195,82 | 186,00 | 195,82 | 7,44% | 51,00 |
| 07.08.2026 | 181,50 | 187,32 | 181,50 | 182,26 | 2,39% | 167,00 |
| 06.08.2026 | 180,62 | 182,06 | 177,88 | 178,00 | -2,63% | 771,00 |
| 05.08.2026 | 182,90 | 187,20 | 182,80 | 182,80 | 0,34% | 575,00 |
| 04.08.2026 | 175,26 | 183,46 | 175,26 | 182,18 | 6,23% | 430,00 |
| 03.08.2026 | 168,66 | 172,70 | 166,50 | 171,50 | 4,65% | 1.221,00 |
| 31.07.2026 | 160,92 | 163,88 | 160,92 | 163,88 | 3,34% | 393,00 |
| 30.07.2026 | 158,40 | 160,94 | 157,86 | 158,58 | 0,00% | 370,00 |
| 29.07.2026 | 157,76 | 158,80 | 157,76 | 158,58 | 0,10% | 70,00 |
| 28.07.2026 | 156,14 | 158,42 | 154,18 | 158,42 | -1,81% | 314,00 |
| 27.07.2026 | 161,90 | 164,40 | 161,34 | 161,34 | -0,31% | 246,00 |
| 24.07.2026 | 159,66 | 161,84 | 159,66 | 161,84 | 0,61% | 497,00 |
| 23.07.2026 | 163,00 | 165,88 | 159,98 | 160,86 | -2,07% | 374,00 |
| 22.07.2026 | 165,64 | 170,50 | 164,00 | 164,26 | -2,27% | 177,00 |
| 21.07.2026 | 176,86 | 176,86 | 168,08 | 168,08 | -6,11% | 130,00 |
| 20.07.2026 | 179,02 | 179,02 | 179,02 | 179,02 | -1,91% | 8,00 |
| 17.07.2026 | 176,70 | 182,50 | 175,54 | 182,50 | 2,53% | 363,00 |
| 16.07.2026 | 178,94 | 182,92 | 178,00 | 178,00 | -1,97% | 200,00 |
| 15.07.2026 | 183,34 | 186,64 | 181,20 | 181,58 | -0,01% | 761,00 |
| 14.07.2026 | 163,86 | 181,60 | 162,98 | 181,60 | 9,99% | 181,00 |
| 13.07.2026 | 163,88 | 165,20 | 161,34 | 165,10 | 0,67% | 218,00 |
| 10.07.2026 | 171,42 | 175,20 | 164,00 | 164,00 | -5,55% | 176,00 |
| 09.07.2026 | 166,62 | 173,64 | 166,34 | 173,64 | 4,63% | 226,00 |
| 08.07.2026 | 168,54 | 168,54 | 165,00 | 165,96 | -3,92% | 259,00 |
| 07.07.2026 | 172,08 | 178,42 | 169,94 | 172,74 | -1,22% | 170,00 |
| 06.07.2026 | 170,20 | 182,00 | 167,52 | 174,88 | 0,78% | 514,00 |
| 03.07.2026 | 172,00 | 173,52 | 172,00 | 173,52 | 1,25% | 307,00 |
| 02.07.2026 | 167,78 | 174,72 | 167,78 | 171,38 | 1,39% | 90,00 |
| 01.07.2026 | 165,00 | 171,77 | 165,00 | 169,02 | 1,21% | 192,00 |
| 30.06.2026 | 164,65 | 167,00 | 160,48 | 167,00 | 2,42% | 408,00 |
| 29.06.2026 | 154,48 | 163,52 | 154,48 | 163,05 | 7,01% | 308,00 |
| 26.06.2026 | 146,00 | 152,38 | 146,00 | 152,38 | 2,70% | 692,00 |
| 25.06.2026 | 148,50 | 151,83 | 148,38 | 148,38 | -0,24% | 44,00 |
| 24.06.2026 | 148,83 | 149,50 | 148,73 | 148,73 | -1,03% | 388,00 |
| 23.06.2026 | 144,00 | 150,27 | 144,00 | 150,27 | 0,52% | 120,00 |
| 22.06.2026 | 147,38 | 150,98 | 147,38 | 149,50 | 1,36% | 496,00 |
| 19.06.2026 | 149,43 | 149,43 | 147,50 | 147,50 | -0,02% | 100,00 |
| 18.06.2026 | 148,88 | 149,63 | 146,77 | 147,52 | 0,39% | 48,00 |
| 17.06.2026 | 145,68 | 146,95 | 145,68 | 146,95 | -1,89% | 252,00 |
| 16.06.2026 | 148,02 | 150,33 | 148,02 | 149,77 | 0,18% | 120,00 |
| 15.06.2026 | 150,98 | 151,80 | 148,00 | 149,50 | 0,93% | 304,00 |
| 12.06.2026 | 148,35 | 150,58 | 148,13 | 148,13 | 0,42% | 232,00 |
| 11.06.2026 | 139,98 | 147,50 | 139,98 | 147,50 | 3,89% | 2.120,00 |
| 10.06.2026 | 137,48 | 141,98 | 135,75 | 141,98 | 5,77% | 536,00 |
| 09.06.2026 | 142,15 | 143,02 | 134,23 | 134,23 | -6,23% | 844,00 |
| 08.06.2026 | 146,25 | 146,88 | 143,15 | 143,15 | -3,65% | 288,00 |
| 05.06.2026 | 151,93 | 153,38 | 148,58 | 148,58 | -3,13% | 780,00 |
| 04.06.2026 | 142,10 | 153,38 | 142,08 | 153,38 | -5,47% | 2.360,00 |
| 03.06.2026 | 163,83 | 168,23 | 162,25 | 162,25 | -0,28% | 2.212,00 |
| 02.06.2026 | 168,73 | 168,73 | 161,30 | 162,70 | -3,27% | 1.240,00 |
| 01.06.2026 | 157,50 | 168,40 | 157,27 | 168,20 | 7,73% | 3.112,00 |
| 29.05.2026 | 142,98 | 156,13 | 142,98 | 156,13 | 7,52% | 612,00 |
| 28.05.2026 | 137,48 | 145,38 | 137,48 | 145,20 | 4,37% | 1.032,00 |
| 27.05.2026 | 140,23 | 142,48 | 137,50 | 139,13 | -4,05% | 528,00 |
| 26.05.2026 | 142,98 | 145,00 | 140,48 | 145,00 | 1,61% | 940,00 |
| 25.05.2026 | 140,10 | 142,77 | 140,10 | 142,70 | -0,82% | 2.696,00 |
| 22.05.2026 | 139,00 | 145,38 | 138,95 | 143,88 | 2,51% | 6.692,00 |
| 21.05.2026 | 140,88 | 140,88 | 138,15 | 140,35 | 1,45% | 1.968,00 |
| 20.05.2026 | 131,77 | 138,35 | 131,50 | 138,35 | 3,91% | 2.296,00 |
| 19.05.2026 | 130,98 | 135,80 | 130,98 | 133,15 | 1,45% | 1.260,00 |
| 18.05.2026 | 127,40 | 132,18 | 126,38 | 131,25 | 2,94% | 1.484,00 |
| 15.05.2026 | 122,49 | 127,50 | 121,60 | 127,50 | 2,86% | 3.432,00 |
| 14.05.2026 | 119,46 | 124,61 | 119,46 | 123,95 | 2,65% | 280,00 |
| 13.05.2026 | 117,49 | 120,75 | 115,78 | 120,75 | 5,00% | 2.312,00 |