388,050€
-5,74%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 415,35 | 419,73 | 386,60 | 388,70 | -6,38% | 2.308,00 |
| 20.02.2025 | 428,80 | 428,90 | 400,55 | 415,20 | -3,81% | 74,00 |
| 19.02.2025 | 435,55 | 438,00 | 425,92 | 431,65 | -0,96% | 178,00 |
| 18.02.2025 | 433,77 | 436,30 | 426,33 | 435,85 | 0,83% | 45,00 |
| 17.02.2025 | 432,20 | 433,35 | 431,30 | 432,27 | 0,40% | 154,00 |
| 14.02.2025 | 432,83 | 433,10 | 421,17 | 430,55 | -0,73% | 18,00 |
| 13.02.2025 | 419,33 | 434,00 | 413,50 | 433,70 | 3,71% | 270,00 |
| 12.02.2025 | 416,35 | 421,25 | 407,33 | 418,20 | 0,35% | 65,00 |
| 11.02.2025 | 414,42 | 419,52 | 410,10 | 416,73 | 0,16% | 51,00 |
| 10.02.2025 | 405,52 | 418,75 | 405,52 | 416,05 | 1,89% | 2,00 |
| 07.02.2025 | 409,50 | 415,42 | 405,15 | 408,33 | 0,90% | 103,00 |
| 06.02.2025 | 402,27 | 406,92 | 398,80 | 404,67 | 0,94% | 170,00 |
| 05.02.2025 | 392,92 | 403,15 | 388,20 | 400,90 | 2,14% | 28,00 |
| 04.02.2025 | 388,73 | 393,45 | 382,42 | 392,50 | 1,62% | 27,00 |
| 03.02.2025 | 375,00 | 388,60 | 363,00 | 386,23 | 0,61% | 130,00 |
| 31.01.2025 | 384,10 | 392,90 | 383,30 | 383,88 | 0,62% | 41,00 |
| 30.01.2025 | 382,73 | 387,00 | 374,67 | 381,52 | 0,02% | 82,00 |
| 29.01.2025 | 390,98 | 394,70 | 374,20 | 381,45 | -2,61% | 180,00 |
| 28.01.2025 | 358,92 | 393,98 | 356,88 | 391,67 | 9,89% | 149,00 |
| 27.01.2025 | 349,90 | 364,55 | 333,52 | 356,42 | -0,20% | 283,00 |
| 24.01.2025 | 360,50 | 366,63 | 356,00 | 357,15 | -1,48% | 99,00 |
| 23.01.2025 | 361,55 | 363,42 | 356,77 | 362,52 | -0,09% | 304,00 |
| 22.01.2025 | 353,75 | 366,38 | 347,77 | 362,85 | 3,27% | 199,00 |
| 21.01.2025 | 343,50 | 355,27 | 343,27 | 351,38 | 2,59% | 64,00 |
| 20.01.2025 | 347,00 | 347,00 | 341,10 | 342,50 | -1,42% | 1,00 |
| 17.01.2025 | 353,10 | 361,27 | 339,02 | 347,45 | -1,48% | 365,00 |
| 16.01.2025 | 352,75 | 359,38 | 350,40 | 352,67 | 0,28% | 355,00 |
| 15.01.2025 | 338,83 | 354,65 | 336,92 | 351,67 | 4,09% | 80,00 |
| 14.01.2025 | 336,33 | 341,67 | 333,30 | 337,85 | 1,09% | 288,00 |
| 13.01.2025 | 338,92 | 339,08 | 328,15 | 334,20 | -1,83% | 119,00 |
| 10.01.2025 | 346,60 | 347,20 | 335,80 | 340,42 | -1,58% | 6,00 |
| 09.01.2025 | 347,30 | 347,35 | 345,67 | 345,90 | -0,55% | 13,00 |
| 08.01.2025 | 348,00 | 355,02 | 340,77 | 347,80 | -0,04% | 361,00 |
| 07.01.2025 | 351,50 | 356,23 | 341,52 | 347,95 | -1,34% | 19,00 |
| 06.01.2025 | 348,90 | 355,27 | 343,20 | 352,67 | 1,23% | 469,00 |
| 03.01.2025 | 339,08 | 349,45 | 337,88 | 348,40 | 2,92% | 85,00 |
| 02.01.2025 | 331,90 | 340,55 | 330,75 | 338,50 | 0,85% | 61,00 |
| 30.12.2024 | 340,55 | 340,55 | 335,15 | 335,65 | -1,45% | 84,00 |
| 27.12.2024 | 349,48 | 349,58 | 335,60 | 340,58 | -1,92% | 112,00 |
| 23.12.2024 | 352,40 | 352,65 | 340,85 | 347,23 | -0,01% | 970,00 |
| 20.12.2024 | 335,77 | 350,52 | 326,73 | 347,27 | 2,59% | 2.819,00 |
| 19.12.2024 | 338,52 | 351,20 | 336,85 | 338,50 | 0,50% | 110,00 |
| 18.12.2024 | 359,38 | 361,42 | 333,17 | 336,83 | -6,14% | 323,00 |
| 17.12.2024 | 369,20 | 372,00 | 355,50 | 358,85 | -2,88% | 399,00 |
| 16.12.2024 | 349,08 | 370,40 | 347,75 | 369,48 | 5,54% | 742,00 |
| 13.12.2024 | 349,42 | 352,92 | 344,58 | 350,08 | 0,29% | 260,00 |
| 12.12.2024 | 344,98 | 349,50 | 341,67 | 349,08 | 0,91% | 139,00 |
| 11.12.2024 | 330,35 | 348,15 | 329,75 | 345,92 | 5,01% | 460,00 |
| 10.12.2024 | 335,45 | 340,30 | 327,45 | 329,42 | -1,72% | 46,00 |
| 09.12.2024 | 346,90 | 346,90 | 333,27 | 335,20 | -3,29% | 1.226,00 |
| 06.12.2024 | 344,08 | 352,17 | 340,77 | 346,60 | 0,55% | 55,00 |
| 05.12.2024 | 345,88 | 346,55 | 338,67 | 344,70 | -0,49% | 131,00 |
| 04.12.2024 | 334,50 | 348,40 | 332,02 | 346,40 | 4,00% | 859,00 |
| 03.12.2024 | 330,52 | 335,35 | 326,38 | 333,08 | 0,86% | 242,00 |
| 02.12.2024 | 328,20 | 337,85 | 320,77 | 330,25 | 1,06% | 142,00 |
| 29.11.2024 | 331,25 | 331,83 | 326,50 | 326,77 | -1,40% | 23,00 |
| 28.11.2024 | 330,70 | 334,73 | 330,00 | 331,42 | 0,73% | 109,00 |
| 27.11.2024 | 327,20 | 344,20 | 321,73 | 329,02 | -5,38% | 427,00 |
| 26.11.2024 | 348,73 | 351,33 | 342,38 | 347,73 | 0,31% | 1.048,00 |
| 25.11.2024 | 356,42 | 360,45 | 343,23 | 346,65 | -3,01% | 907,00 |
| 22.11.2024 | 341,52 | 357,88 | 341,30 | 357,42 | 4,71% | 89,00 |
| 21.11.2024 | 331,48 | 345,55 | 330,60 | 341,35 | 2,73% | 717,00 |
| 20.11.2024 | 335,00 | 339,25 | 327,08 | 332,27 | -0,38% | 123,00 |
| 19.11.2024 | 327,50 | 334,40 | 319,23 | 333,55 | 2,97% | 887,00 |
| 18.11.2024 | 321,00 | 328,63 | 318,63 | 323,92 | 1,32% | 78,00 |
| 15.11.2024 | 326,08 | 326,08 | 315,30 | 319,70 | -2,34% | 416,00 |
| 14.11.2024 | 330,50 | 332,67 | 325,42 | 327,38 | -0,61% | 143,00 |
| 13.11.2024 | 322,88 | 340,38 | 321,70 | 329,38 | 1,86% | 246,00 |
| 12.11.2024 | 322,27 | 324,17 | 316,73 | 323,38 | 0,61% | 725,00 |
| 11.11.2024 | 308,95 | 321,67 | 308,80 | 321,40 | 4,34% | 859,00 |
| 08.11.2024 | 306,60 | 309,60 | 300,58 | 308,02 | 0,59% | 702,00 |
| 07.11.2024 | 298,30 | 309,33 | 296,20 | 306,23 | 2,75% | 511,00 |
| 06.11.2024 | 295,00 | 303,30 | 290,85 | 298,02 | 5,82% | 268,00 |
| 05.11.2024 | 275,27 | 282,60 | 273,92 | 281,63 | 2,45% | 19,00 |
| 04.11.2024 | 279,23 | 279,30 | 270,52 | 274,90 | -1,71% | 1.297,00 |
| 01.11.2024 | 272,80 | 280,55 | 271,75 | 279,67 | 3,00% | 32,00 |
| 31.10.2024 | 280,52 | 283,35 | 270,85 | 271,52 | -3,85% | 93,00 |
| 30.10.2024 | 288,00 | 290,55 | 281,95 | 282,40 | -1,78% | 184,00 |
| 29.10.2024 | 279,17 | 289,92 | 278,15 | 287,52 | 3,20% | 113,00 |
| 28.10.2024 | 277,58 | 282,13 | 272,83 | 278,60 | 0,03% | 135,00 |
| 25.10.2024 | 281,38 | 287,60 | 273,08 | 278,52 | -0,95% | 168,00 |
| 24.10.2024 | 279,88 | 282,52 | 278,55 | 281,20 | 1,32% | 44,00 |
| 23.10.2024 | 284,95 | 286,33 | 276,90 | 277,52 | -2,88% | 244,00 |
| 22.10.2024 | 287,08 | 288,58 | 281,55 | 285,75 | -0,17% | 84,00 |
| 21.10.2024 | 284,95 | 292,13 | 283,35 | 286,25 | 0,28% | 345,00 |
| 18.10.2024 | 286,90 | 289,27 | 282,48 | 285,45 | -0,43% | 170,00 |
| 17.10.2024 | 282,08 | 289,85 | 281,45 | 286,67 | 1,65% | 142,00 |
| 16.10.2024 | 278,08 | 282,90 | 274,70 | 282,02 | 1,56% | 827,00 |
| 15.10.2024 | 284,75 | 285,52 | 276,10 | 277,70 | -2,46% | 229,00 |
| 14.10.2024 | 292,33 | 296,90 | 283,75 | 284,70 | -2,87% | 479,00 |
| 11.10.2024 | 288,42 | 294,95 | 286,08 | 293,10 | 1,74% | 708,00 |
| 10.10.2024 | 272,13 | 288,58 | 269,70 | 288,10 | 5,61% | 732,00 |
| 09.10.2024 | 266,35 | 273,38 | 265,52 | 272,80 | 2,22% | 311,00 |
| 08.10.2024 | 260,70 | 269,27 | 258,45 | 266,88 | 2,02% | 117,00 |
| 07.10.2024 | 266,83 | 267,13 | 260,33 | 261,60 | -1,76% | 866,00 |
| 04.10.2024 | 258,20 | 266,45 | 257,63 | 266,27 | 3,49% | 148,00 |
| 03.10.2024 | 253,30 | 260,27 | 252,55 | 257,30 | 1,43% | 59,00 |
| 02.10.2024 | 247,23 | 255,60 | 246,05 | 253,68 | 2,04% | 288,00 |
| 01.10.2024 | 251,52 | 255,25 | 246,55 | 248,60 | -1,33% | 106,00 |
| 30.09.2024 | 256,00 | 256,55 | 249,77 | 251,95 | -1,59% | 380,00 |