409,100€
-0,09%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 410,15 | 411,05 | 402,08 | 406,30 | -0,77% | - |
| 22.12.2025 | 413,00 | 413,27 | 403,70 | 409,45 | -0,99% | 91,00 |
| 19.12.2025 | 408,77 | 417,33 | 408,38 | 413,55 | 1,67% | - |
| 18.12.2025 | 402,27 | 410,58 | 401,98 | 406,77 | 1,40% | - |
| 17.12.2025 | 417,00 | 421,67 | 400,42 | 401,15 | -2,61% | 5,00 |
| 16.12.2025 | 409,25 | 417,75 | 408,52 | 411,90 | -1,72% | 74,00 |
| 15.12.2025 | 431,05 | 434,23 | 414,65 | 419,10 | -3,17% | 23,00 |
| 12.12.2025 | 440,48 | 442,23 | 425,35 | 432,80 | -2,19% | 93,00 |
| 11.12.2025 | 438,15 | 449,98 | 434,75 | 442,50 | 1,18% | - |
| 10.12.2025 | 445,63 | 446,50 | 433,30 | 437,35 | -1,93% | 50,00 |
| 09.12.2025 | 442,77 | 456,05 | 439,33 | 445,95 | 0,30% | 20,00 |
| 08.12.2025 | 440,20 | 447,02 | 436,55 | 444,60 | 1,80% | 10,00 |
| 05.12.2025 | 442,83 | 452,38 | 436,75 | 436,75 | -1,04% | 12,00 |
| 04.12.2025 | 449,40 | 450,20 | 437,98 | 441,35 | -0,51% | - |
| 03.12.2025 | 436,45 | 449,92 | 417,90 | 443,60 | -0,45% | 131,00 |
| 02.12.2025 | 438,00 | 448,13 | 436,52 | 445,60 | 2,96% | 103,00 |
| 01.12.2025 | 435,10 | 436,50 | 425,60 | 432,80 | -0,88% | - |
| 28.11.2025 | 434,00 | 440,67 | 433,80 | 436,65 | 0,98% | 6,00 |
| 27.11.2025 | 433,35 | 434,38 | 432,20 | 432,40 | 0,12% | 7,00 |
| 26.11.2025 | 443,63 | 446,83 | 429,05 | 431,90 | -2,57% | - |
| 25.11.2025 | 439,38 | 443,88 | 426,05 | 443,30 | 1,05% | - |
| 24.11.2025 | 429,20 | 442,00 | 426,85 | 438,70 | 4,70% | - |
| 21.11.2025 | 434,92 | 435,50 | 415,20 | 419,00 | -8,38% | 67,00 |
| 20.11.2025 | 460,17 | 467,15 | 433,90 | 457,30 | 1,63% | 40,00 |
| 19.11.2025 | 440,52 | 455,10 | 440,40 | 449,95 | 1,12% | 163,00 |
| 18.11.2025 | 453,00 | 458,30 | 442,17 | 444,95 | -2,98% | 25,00 |
| 17.11.2025 | 466,05 | 467,65 | 454,48 | 458,63 | -1,19% | - |
| 14.11.2025 | 454,38 | 468,70 | 437,98 | 464,15 | 1,40% | 124,00 |
| 13.11.2025 | 471,48 | 471,52 | 452,10 | 457,75 | -2,84% | 25,00 |
| 12.11.2025 | 481,08 | 489,67 | 470,45 | 471,15 | -1,80% | 94,00 |
| 11.11.2025 | 483,00 | 483,00 | 475,10 | 479,80 | -0,45% | 58,00 |
| 10.11.2025 | 473,02 | 483,52 | 471,15 | 481,95 | 7,02% | 57,00 |
| 07.11.2025 | 463,42 | 468,98 | 448,02 | 450,35 | -2,82% | 140,00 |
| 06.11.2025 | 459,58 | 467,52 | 447,98 | 463,40 | 0,35% | 282,00 |
| 05.11.2025 | 465,02 | 466,48 | 458,33 | 461,80 | -0,53% | 16,00 |
| 04.11.2025 | 470,75 | 478,42 | 462,60 | 464,25 | -2,63% | 16,00 |
| 03.11.2025 | 472,30 | 482,52 | 472,30 | 476,80 | 1,17% | 188,00 |
| 31.10.2025 | 468,60 | 476,08 | 466,15 | 471,30 | 0,84% | 100,00 |
| 30.10.2025 | 468,40 | 475,20 | 461,92 | 467,38 | -0,31% | - |
| 29.10.2025 | 471,77 | 473,00 | 459,20 | 468,85 | -0,23% | 25,00 |
| 28.10.2025 | 453,23 | 472,90 | 452,95 | 469,95 | 3,58% | 38,00 |
| 27.10.2025 | 462,00 | 462,00 | 453,70 | 453,70 | 0,82% | 72,00 |
| 24.10.2025 | 450,50 | 450,50 | 450,00 | 450,00 | 0,46% | 49,00 |
| 23.10.2025 | 430,20 | 447,95 | 429,45 | 447,95 | 4,16% | 37,00 |
| 22.10.2025 | 433,35 | 434,95 | 430,05 | 430,05 | -0,32% | 174,00 |
| 21.10.2025 | 431,90 | 431,90 | 431,45 | 431,45 | 1,04% | 2,00 |
| 20.10.2025 | 416,65 | 427,00 | 416,65 | 427,00 | 7,27% | 28,00 |
| 17.10.2025 | 407,20 | 407,20 | 398,05 | 398,05 | -2,34% | 18,00 |
| 16.10.2025 | 419,05 | 423,05 | 407,60 | 407,60 | -2,50% | 103,00 |
| 15.10.2025 | 420,00 | 423,80 | 418,05 | 418,05 | -0,84% | 6,00 |
| 14.10.2025 | 435,50 | 435,50 | 421,60 | 421,60 | -4,39% | 30,00 |
| 13.10.2025 | 429,05 | 440,95 | 429,05 | 440,95 | 0,00% | 35,00 |
| 10.10.2025 | 440,95 | 440,95 | 440,95 | 440,95 | 0,94% | 5,00 |
| 09.10.2025 | 438,60 | 438,60 | 439,75 | 436,85 | 4,99% | - |
| 07.10.2025 | 423,05 | 423,85 | 412,55 | 416,10 | -2,12% | 18,00 |
| 06.10.2025 | 418,95 | 425,10 | 418,95 | 425,10 | 1,87% | 24,00 |
| 03.10.2025 | 424,20 | 424,20 | 417,30 | 417,30 | -1,15% | 21,00 |
| 02.10.2025 | 425,15 | 425,15 | 422,15 | 422,15 | -0,39% | 140,00 |
| 01.10.2025 | 412,40 | 423,80 | 412,40 | 423,80 | 2,01% | 17,00 |
| 30.09.2025 | 414,80 | 415,45 | 414,80 | 415,45 | -0,11% | 29,00 |
| 29.09.2025 | 411,40 | 416,25 | 411,40 | 415,90 | 0,97% | 50,00 |
| 26.09.2025 | 405,45 | 411,90 | 404,65 | 411,90 | 2,58% | 14,00 |
| 25.09.2025 | 407,15 | 410,50 | 401,55 | 401,55 | -0,83% | 55,00 |
| 24.09.2025 | 409,75 | 413,40 | 404,90 | 404,90 | -1,03% | 105,00 |
| 23.09.2025 | 417,10 | 417,10 | 409,10 | 409,10 | -2,78% | 23,00 |
| 22.09.2025 | 428,70 | 428,70 | 420,80 | 420,80 | -0,99% | 329,00 |
| 19.09.2025 | 426,60 | 426,60 | 423,70 | 425,00 | 1,97% | 173,00 |
| 18.09.2025 | 388,00 | 416,80 | 388,00 | 416,80 | 13,51% | 24,00 |
| 17.09.2025 | 374,30 | 376,20 | 367,20 | 367,20 | -2,55% | 51,00 |
| 16.09.2025 | 376,80 | 376,80 | 376,80 | 376,80 | -0,23% | - |
| 15.09.2025 | 370,60 | 377,65 | 370,60 | 377,65 | 0,15% | 75,00 |
| 12.09.2025 | 369,00 | 377,10 | 369,00 | 377,10 | 1,93% | 35,00 |
| 11.09.2025 | 362,05 | 369,95 | 362,05 | 369,95 | 2,03% | - |
| 10.09.2025 | 361,30 | 369,10 | 361,30 | 362,60 | 0,43% | 40,00 |
| 09.09.2025 | 364,05 | 364,05 | 361,05 | 361,05 | -0,47% | - |
| 08.09.2025 | 355,90 | 362,75 | 355,90 | 362,75 | 2,04% | 49,00 |
| 05.09.2025 | 353,15 | 355,50 | 353,15 | 355,50 | 0,65% | - |
| 04.09.2025 | 353,35 | 353,35 | 353,20 | 353,20 | 0,10% | 1,00 |
| 03.09.2025 | 355,65 | 355,65 | 349,70 | 352,85 | -0,47% | 24,00 |
| 02.09.2025 | 360,25 | 360,25 | 354,50 | 354,50 | -1,87% | 21,00 |
| 01.09.2025 | 360,05 | 362,05 | 359,55 | 361,25 | -1,22% | 60,00 |
| 29.08.2025 | 380,05 | 380,25 | 365,70 | 365,70 | -1,48% | 107,00 |
| 28.08.2025 | 348,25 | 371,20 | 348,25 | 371,20 | 1,43% | 119,00 |
| 27.08.2025 | 367,00 | 367,00 | 367,00 | 365,95 | 0,88% | 30,00 |
| 25.08.2025 | 359,05 | 362,75 | 359,05 | 362,75 | 1,27% | - |
| 22.08.2025 | 356,10 | 358,20 | 356,10 | 358,20 | -0,51% | 3,00 |
| 21.08.2025 | 360,05 | 360,05 | 360,05 | 360,05 | -0,08% | - |
| 20.08.2025 | 355,50 | 360,35 | 352,50 | 360,35 | 0,61% | 27,00 |
| 19.08.2025 | 366,10 | 369,95 | 358,15 | 358,15 | -1,76% | 50,00 |
| 18.08.2025 | 365,45 | 365,45 | 364,55 | 364,55 | -0,41% | 14,00 |
| 16.08.2025 | 362,90 | 366,05 | 362,90 | 366,05 | -0,45% | 50,00 |
| 14.08.2025 | 367,50 | 367,70 | 367,50 | 367,70 | -1,67% | 14,00 |
| 13.08.2025 | 372,90 | 374,70 | 372,90 | 373,95 | 2,14% | 24,00 |
| 12.08.2025 | 366,10 | 366,10 | 366,10 | 366,10 | 1,05% | 30,00 |
| 08.08.2025 | 366,05 | 369,45 | 362,30 | 362,30 | -0,75% | 102,00 |
| 07.08.2025 | 382,80 | 382,80 | 364,10 | 365,05 | -5,62% | 123,00 |
| 06.08.2025 | 381,05 | 386,80 | 381,05 | 386,80 | 1,60% | 64,00 |
| 05.08.2025 | 393,85 | 393,85 | 380,70 | 380,70 | -3,38% | 482,00 |
| 04.08.2025 | 388,50 | 394,00 | 388,50 | 394,00 | 2,18% | 80,00 |
| 01.08.2025 | 397,10 | 397,10 | 385,60 | 385,60 | -3,95% | 95,00 |