626,400€
7,85%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 571,90 | 624,50 | 571,90 | 624,50 | 7,52% | 153,00 |
| 28.05.2026 | 549,90 | 581,50 | 549,90 | 580,80 | 4,37% | 258,00 |
| 27.05.2026 | 560,90 | 569,90 | 550,00 | 556,50 | -4,05% | 132,00 |
| 26.05.2026 | 571,90 | 580,00 | 561,90 | 580,00 | 1,61% | 235,00 |
| 25.05.2026 | 560,40 | 571,10 | 560,40 | 570,80 | -0,82% | 674,00 |
| 22.05.2026 | 556,00 | 581,50 | 555,80 | 575,50 | 2,51% | 1.673,00 |
| 21.05.2026 | 563,50 | 563,50 | 552,60 | 561,40 | 1,45% | 492,00 |
| 20.05.2026 | 527,10 | 553,40 | 526,00 | 553,40 | 3,91% | 574,00 |
| 19.05.2026 | 523,90 | 543,20 | 523,90 | 532,60 | 1,45% | 315,00 |
| 18.05.2026 | 509,60 | 528,70 | 505,50 | 525,00 | 2,94% | 371,00 |
| 15.05.2026 | 489,95 | 510,00 | 486,40 | 510,00 | 2,86% | 858,00 |
| 14.05.2026 | 477,85 | 498,45 | 477,85 | 495,80 | 2,65% | 70,00 |
| 13.05.2026 | 469,95 | 483,00 | 463,10 | 483,00 | 5,00% | 578,00 |
| 11.05.2026 | 446,55 | 460,00 | 445,40 | 460,00 | 3,28% | 411,00 |
| 08.05.2026 | 436,60 | 445,40 | 420,25 | 445,40 | 4,48% | 298,00 |
| 07.05.2026 | 400,00 | 426,30 | 400,00 | 426,30 | 4,73% | 148,00 |
| 06.05.2026 | 411,75 | 411,75 | 404,55 | 407,05 | -0,72% | 65,00 |
| 05.05.2026 | 399,40 | 410,00 | 399,40 | 410,00 | 1,74% | 59,00 |
| 04.05.2026 | 386,20 | 403,00 | 385,40 | 403,00 | 7,71% | 95,00 |
| 30.04.2026 | 388,95 | 388,95 | 374,15 | 374,15 | -3,28% | 106,00 |
| 29.04.2026 | 386,85 | 386,85 | 386,85 | 386,85 | -0,71% | - |
| 28.04.2026 | 384,20 | 391,05 | 384,15 | 389,60 | 0,27% | 143,00 |
| 27.04.2026 | 378,60 | 389,80 | 378,60 | 388,55 | 1,29% | 221,00 |
| 24.04.2026 | 378,60 | 389,25 | 376,55 | 383,60 | 1,07% | 1.769,00 |
| 23.04.2026 | 388,10 | 393,95 | 377,85 | 379,55 | -3,90% | 145,00 |
| 22.04.2026 | 383,05 | 395,30 | 383,05 | 394,95 | 3,24% | 113,00 |
| 21.04.2026 | 372,15 | 386,15 | 372,00 | 382,55 | 5,18% | 559,00 |
| 20.04.2026 | 359,70 | 366,05 | 358,80 | 363,70 | 0,93% | 311,00 |
| 17.04.2026 | 352,25 | 362,80 | 352,25 | 360,35 | 1,62% | 93,00 |
| 16.04.2026 | 346,35 | 357,25 | 346,35 | 354,60 | 2,93% | 111,00 |
| 15.04.2026 | 334,90 | 349,10 | 334,90 | 344,50 | 1,50% | 100,00 |
| 14.04.2026 | 338,85 | 346,60 | 338,75 | 339,40 | -0,69% | 182,00 |
| 13.04.2026 | 324,00 | 341,75 | 318,90 | 341,75 | 7,23% | 179,00 |
| 10.04.2026 | 334,70 | 345,00 | 312,00 | 318,70 | -5,96% | 105,00 |
| 09.04.2026 | 361,40 | 366,90 | 338,90 | 338,90 | -9,23% | 1.075,00 |
| 08.04.2026 | 375,00 | 381,90 | 373,35 | 373,35 | 7,07% | 227,00 |
| 07.04.2026 | 345,60 | 348,70 | 341,85 | 348,70 | 1,96% | 268,00 |
| 02.04.2026 | 329,60 | 342,00 | 329,60 | 342,00 | 0,29% | 20,00 |
| 01.04.2026 | 336,55 | 345,75 | 336,55 | 341,00 | 1,40% | 78,00 |
| 31.03.2026 | 333,25 | 340,60 | 329,70 | 336,30 | -0,59% | 795,00 |
| 30.03.2026 | 318,40 | 338,55 | 318,40 | 338,30 | 5,65% | 318,00 |
| 27.03.2026 | 346,05 | 346,05 | 315,00 | 320,20 | -6,20% | 132,00 |
| 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 |