390,100€
-1,19%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 392,77 | 404,65 | 382,20 | 400,85 | 1,84% | 121,00 |
| 22.05.2025 | 383,77 | 397,65 | 376,05 | 393,63 | 2,47% | 38,00 |
| 21.05.2025 | 385,98 | 397,52 | 381,30 | 384,15 | -2,03% | 38,00 |
| 20.05.2025 | 393,30 | 396,00 | 387,73 | 392,10 | -0,83% | 64,00 |
| 19.05.2025 | 387,63 | 397,23 | 382,00 | 395,40 | 0,56% | 128,00 |
| 16.05.2025 | 385,73 | 395,77 | 384,00 | 393,20 | 1,85% | 18,00 |
| 15.05.2025 | 388,70 | 388,70 | 376,88 | 386,05 | -1,13% | 427,00 |
| 14.05.2025 | 393,08 | 396,90 | 385,20 | 390,45 | -0,76% | 666,00 |
| 13.05.2025 | 384,83 | 400,80 | 382,30 | 393,42 | 1,67% | 80,00 |
| 12.05.2025 | 373,30 | 387,13 | 373,02 | 386,95 | 6,11% | 26,00 |
| 09.05.2025 | 382,42 | 382,63 | 358,65 | 364,67 | -4,52% | 53,00 |
| 08.05.2025 | 378,02 | 385,60 | 375,63 | 381,95 | 2,15% | 29,00 |
| 07.05.2025 | 393,50 | 393,77 | 367,65 | 373,90 | -4,07% | 94,00 |
| 06.05.2025 | 389,63 | 395,38 | 379,95 | 389,77 | -0,56% | 103,00 |
| 05.05.2025 | 384,58 | 398,52 | 383,30 | 391,98 | 0,55% | 289,00 |
| 02.05.2025 | 384,70 | 392,20 | 377,17 | 389,83 | 3,02% | 91,00 |
| 30.04.2025 | 376,92 | 379,95 | 364,55 | 378,40 | -0,05% | 22,00 |
| 29.04.2025 | 371,75 | 380,17 | 368,15 | 378,58 | 2,23% | 48,00 |
| 28.04.2025 | 372,08 | 377,35 | 364,70 | 370,33 | -0,98% | 21,00 |
| 25.04.2025 | 367,20 | 374,52 | 362,75 | 373,98 | 2,85% | 186,00 |
| 24.04.2025 | 338,33 | 364,98 | 331,50 | 363,63 | 6,80% | 225,00 |
| 23.04.2025 | 330,48 | 349,08 | 330,48 | 340,48 | 5,49% | 197,00 |
| 22.04.2025 | 315,13 | 327,60 | 315,13 | 322,75 | -2,26% | - |
| 17.04.2025 | 339,00 | 344,50 | 327,88 | 330,23 | -1,00% | 62,00 |
| 16.04.2025 | 338,52 | 347,92 | 327,33 | 333,55 | -4,15% | 30,00 |
| 15.04.2025 | 332,38 | 354,70 | 331,30 | 348,00 | 4,35% | 65,00 |
| 14.04.2025 | 337,00 | 344,23 | 328,08 | 333,50 | 0,19% | 88,00 |
| 11.04.2025 | 329,40 | 335,75 | 315,20 | 332,88 | 1,18% | 42,00 |
| 10.04.2025 | 338,25 | 341,80 | 315,98 | 329,00 | -4,73% | 70,00 |
| 09.04.2025 | 284,50 | 349,42 | 284,27 | 345,33 | 16,25% | 238,00 |
| 08.04.2025 | 301,20 | 322,20 | 290,70 | 297,05 | -0,03% | 232,00 |
| 07.04.2025 | 270,50 | 311,67 | 265,00 | 297,13 | 1,12% | 245,00 |
| 04.04.2025 | 310,52 | 312,80 | 283,00 | 293,83 | -6,77% | 194,00 |
| 03.04.2025 | 326,50 | 328,45 | 307,60 | 315,15 | -7,95% | 747,00 |
| 02.04.2025 | 335,17 | 346,63 | 326,80 | 342,35 | 1,94% | 25,00 |
| 01.04.2025 | 325,15 | 336,92 | 324,77 | 335,85 | 3,09% | - |
| 31.03.2025 | 324,95 | 327,25 | 312,48 | 325,77 | -0,77% | 134,00 |
| 28.03.2025 | 339,63 | 340,33 | 326,65 | 328,30 | -3,15% | 88,00 |
| 27.03.2025 | 345,30 | 345,30 | 333,67 | 338,98 | -1,74% | 5,00 |
| 26.03.2025 | 357,50 | 359,50 | 344,50 | 344,98 | -3,35% | 50,00 |
| 25.03.2025 | 344,00 | 363,10 | 342,33 | 356,92 | 3,28% | 84,00 |
| 24.03.2025 | 339,13 | 346,08 | 334,58 | 345,58 | 2,67% | 36,00 |
| 21.03.2025 | 340,40 | 343,60 | 326,05 | 336,58 | -0,96% | 30,00 |
| 20.03.2025 | 347,83 | 350,88 | 336,05 | 339,85 | -1,32% | 15,00 |
| 19.03.2025 | 333,33 | 349,77 | 332,15 | 344,40 | 3,71% | 133,00 |
| 18.03.2025 | 332,55 | 337,40 | 327,15 | 332,08 | -0,16% | 705,00 |
| 17.03.2025 | 323,02 | 339,23 | 322,73 | 332,60 | 2,08% | 122,00 |
| 14.03.2025 | 308,60 | 326,35 | 308,60 | 325,83 | 6,14% | 98,00 |
| 13.03.2025 | 318,98 | 321,33 | 304,30 | 306,98 | -3,94% | 17,00 |
| 12.03.2025 | 304,20 | 320,67 | 304,05 | 319,58 | 5,89% | 593,00 |
| 11.03.2025 | 284,77 | 310,02 | 281,77 | 301,80 | 5,74% | 129,00 |
| 10.03.2025 | 305,95 | 306,50 | 280,65 | 285,42 | -7,19% | 450,00 |
| 07.03.2025 | 321,83 | 323,48 | 293,70 | 307,55 | -4,56% | 451,00 |
| 06.03.2025 | 340,13 | 342,90 | 320,35 | 322,25 | -4,84% | 103,00 |
| 05.03.2025 | 331,60 | 341,63 | 318,73 | 338,63 | -7,96% | 621,00 |
| 04.03.2025 | 368,27 | 373,17 | 352,92 | 367,90 | 0,91% | 238,00 |
| 03.03.2025 | 375,25 | 381,20 | 362,30 | 364,60 | -2,53% | 163,00 |
| 28.02.2025 | 366,40 | 374,05 | 363,05 | 374,05 | 1,78% | 183,00 |
| 27.02.2025 | 378,50 | 388,00 | 367,50 | 367,50 | -2,31% | 366,00 |
| 26.02.2025 | 362,00 | 380,90 | 362,00 | 376,20 | -0,23% | 123,00 |
| 24.02.2025 | 380,05 | 384,90 | 367,80 | 377,05 | -2,83% | 740,00 |
| 21.02.2025 | 414,35 | 418,55 | 388,05 | 388,05 | -5,74% | 1.278,00 |
| 20.02.2025 | 427,75 | 427,75 | 402,85 | 411,70 | -4,34% | 80,00 |
| 19.02.2025 | 435,15 | 438,60 | 430,40 | 430,40 | 0,06% | 78,00 |
| 18.02.2025 | 433,10 | 433,10 | 427,75 | 430,15 | -0,28% | 33,00 |
| 17.02.2025 | 433,00 | 433,35 | 431,25 | 431,35 | 0,59% | 84,00 |
| 14.02.2025 | 432,25 | 432,25 | 426,85 | 428,80 | -0,60% | 18,00 |
| 13.02.2025 | 418,05 | 431,40 | 417,00 | 431,40 | 3,06% | 190,00 |
| 12.02.2025 | 415,40 | 418,60 | 409,05 | 418,60 | 0,90% | 43,00 |
| 11.02.2025 | 413,25 | 415,55 | 413,25 | 414,85 | -0,20% | 39,00 |
| 10.02.2025 | 410,00 | 417,95 | 410,00 | 415,70 | 2,07% | 1,00 |
| 07.02.2025 | 408,50 | 411,30 | 406,70 | 407,25 | 0,94% | 73,00 |
| 06.02.2025 | 402,95 | 405,80 | 398,45 | 403,45 | 0,45% | 147,00 |
| 05.02.2025 | 391,00 | 401,65 | 389,75 | 401,65 | 2,53% | 4,00 |
| 04.02.2025 | 383,05 | 391,75 | 382,50 | 391,75 | 1,48% | 11,00 |
| 03.02.2025 | 376,00 | 387,40 | 376,00 | 386,05 | 0,52% | 87,00 |
| 31.01.2025 | 385,00 | 389,50 | 383,30 | 384,05 | 1,00% | 37,00 |
| 30.01.2025 | 381,50 | 383,70 | 376,90 | 380,25 | -0,61% | 32,00 |
| 29.01.2025 | 391,00 | 394,05 | 376,85 | 382,60 | -2,40% | 174,00 |
| 28.01.2025 | 357,90 | 392,55 | 357,90 | 392,00 | 14,69% | 107,00 |
| 27.01.2025 | 341,80 | 341,80 | 341,80 | 341,80 | -5,10% | - |
| 24.01.2025 | 359,45 | 364,95 | 359,05 | 360,15 | 0,01% | 89,00 |
| 23.01.2025 | 360,55 | 361,95 | 356,60 | 360,10 | -1,14% | 118,00 |
| 22.01.2025 | 352,95 | 364,95 | 351,65 | 364,25 | 3,27% | 119,00 |
| 21.01.2025 | 342,50 | 352,70 | 342,50 | 352,70 | 3,43% | 34,00 |
| 20.01.2025 | 345,50 | 345,65 | 341,00 | 341,00 | -0,13% | 1,00 |
| 17.01.2025 | 352,25 | 356,05 | 340,80 | 341,45 | -3,60% | 215,00 |
| 16.01.2025 | 350,10 | 356,95 | 350,10 | 354,20 | 4,93% | 275,00 |
| 15.01.2025 | 338,00 | 338,00 | 337,55 | 337,55 | 0,22% | 80,00 |
| 14.01.2025 | 335,65 | 338,30 | 334,10 | 336,80 | 1,38% | 87,00 |
| 13.01.2025 | 338,15 | 338,15 | 328,85 | 332,20 | -2,38% | 78,00 |
| 10.01.2025 | 345,75 | 345,75 | 336,75 | 340,30 | -1,78% | 3,00 |
| 09.01.2025 | 346,45 | 346,45 | 346,45 | 346,45 | -0,57% | 13,00 |
| 08.01.2025 | 347,00 | 349,85 | 345,90 | 348,45 | -0,44% | 361,00 |
| 07.01.2025 | 350,50 | 350,50 | 349,65 | 350,00 | -0,28% | 19,00 |
| 06.01.2025 | 349,75 | 352,05 | 348,05 | 351,00 | 1,08% | 469,00 |
| 03.01.2025 | 338,25 | 347,50 | 338,25 | 347,25 | 2,98% | 55,00 |
| 02.01.2025 | 330,05 | 339,00 | 330,05 | 337,20 | 0,04% | 31,00 |
| 30.12.2024 | 339,10 | 339,75 | 335,00 | 337,05 | -1,88% | 84,00 |
| 27.12.2024 | 348,50 | 349,40 | 343,50 | 343,50 | -1,86% | 112,00 |