162,180€
2,27%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 111,64 | 115,00 | 111,35 | 115,00 | 3,28% | 1.644,00 |
| 08.05.2026 | 109,15 | 111,35 | 105,06 | 111,35 | 4,48% | 1.192,00 |
| 07.05.2026 | 100,00 | 106,58 | 100,00 | 106,58 | 4,73% | 592,00 |
| 06.05.2026 | 102,94 | 102,94 | 101,14 | 101,76 | -0,72% | 260,00 |
| 05.05.2026 | 99,85 | 102,50 | 99,85 | 102,50 | 1,74% | 236,00 |
| 04.05.2026 | 96,55 | 100,75 | 96,35 | 100,75 | 7,71% | 380,00 |
| 30.04.2026 | 97,24 | 97,24 | 93,54 | 93,54 | -3,28% | 424,00 |
| 29.04.2026 | 96,71 | 96,71 | 96,71 | 96,71 | -0,71% | - |
| 28.04.2026 | 96,05 | 97,76 | 96,04 | 97,40 | 0,27% | 572,00 |
| 27.04.2026 | 94,65 | 97,45 | 94,65 | 97,14 | 1,29% | 884,00 |
| 24.04.2026 | 94,65 | 97,31 | 94,14 | 95,90 | 1,07% | 7.076,00 |
| 23.04.2026 | 97,03 | 98,49 | 94,46 | 94,89 | -3,90% | 580,00 |
| 22.04.2026 | 95,76 | 98,83 | 95,76 | 98,74 | 3,24% | 452,00 |
| 21.04.2026 | 93,04 | 96,54 | 93,00 | 95,64 | 5,18% | 2.236,00 |
| 20.04.2026 | 89,93 | 91,51 | 89,70 | 90,93 | 0,93% | 1.244,00 |
| 17.04.2026 | 88,06 | 90,70 | 88,06 | 90,09 | 1,62% | 372,00 |
| 16.04.2026 | 86,59 | 89,31 | 86,59 | 88,65 | 2,93% | 444,00 |
| 15.04.2026 | 83,73 | 87,28 | 83,73 | 86,13 | 1,50% | 400,00 |
| 14.04.2026 | 84,71 | 86,65 | 84,69 | 84,85 | -0,69% | 728,00 |
| 13.04.2026 | 81,00 | 85,44 | 79,73 | 85,44 | 7,23% | 716,00 |
| 10.04.2026 | 83,68 | 86,25 | 78,00 | 79,68 | -5,96% | 420,00 |
| 09.04.2026 | 90,35 | 91,73 | 84,73 | 84,73 | -9,23% | 4.300,00 |
| 08.04.2026 | 93,75 | 95,48 | 93,34 | 93,34 | 7,07% | 908,00 |
| 07.04.2026 | 86,40 | 87,18 | 85,46 | 87,18 | 1,96% | 1.072,00 |
| 02.04.2026 | 82,40 | 85,50 | 82,40 | 85,50 | 0,29% | 80,00 |
| 01.04.2026 | 84,14 | 86,44 | 84,14 | 85,25 | 1,40% | 312,00 |
| 31.03.2026 | 83,31 | 85,15 | 82,43 | 84,08 | -0,59% | 3.180,00 |
| 30.03.2026 | 79,60 | 84,64 | 79,60 | 84,58 | 5,65% | 1.272,00 |
| 27.03.2026 | 86,51 | 86,51 | 78,75 | 80,05 | -6,20% | 528,00 |
| 26.03.2026 | 82,21 | 85,34 | 82,21 | 85,34 | 1,90% | 92,00 |
| 25.03.2026 | 84,93 | 86,35 | 83,75 | 83,75 | -1,44% | 248,00 |
| 24.03.2026 | 88,14 | 89,70 | 84,98 | 84,98 | -4,79% | 584,00 |
| 23.03.2026 | 86,59 | 89,53 | 86,40 | 89,25 | 1,00% | 1.544,00 |
| 20.03.2026 | 91,59 | 91,59 | 87,75 | 88,36 | -5,53% | 184,00 |
| 19.03.2026 | 94,08 | 95,16 | 93,54 | 93,54 | -0,15% | 320,00 |
| 18.03.2026 | 93,84 | 94,83 | 93,68 | 93,68 | 1,68% | 900,00 |
| 17.03.2026 | 90,68 | 92,13 | 90,68 | 92,13 | -4,11% | 8,00 |
| 16.03.2026 | 98,45 | 98,45 | 96,08 | 96,08 | -0,36% | 120,00 |
| 13.03.2026 | 95,06 | 97,01 | 95,06 | 96,43 | 0,42% | 44,00 |
| 12.03.2026 | 93,66 | 97,05 | 93,66 | 96,03 | 0,81% | 100,00 |
| 11.03.2026 | 93,86 | 96,18 | 93,86 | 95,25 | 2,30% | 440,00 |
| 10.03.2026 | 95,08 | 96,39 | 92,76 | 93,11 | -0,25% | 140,00 |
| 09.03.2026 | 89,90 | 93,58 | 89,90 | 93,35 | 0,91% | 588,00 |