338,450€
-0,56%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 342,67 | 342,70 | 337,35 | 337,88 | -0,92% | 133,00 |
| 26.03.2026 | 333,00 | 342,75 | 330,05 | 341,00 | 2,23% | 42,00 |
| 25.03.2026 | 341,35 | 345,13 | 331,92 | 333,55 | -2,10% | 82,00 |
| 24.03.2026 | 356,15 | 357,30 | 337,30 | 340,70 | -4,26% | 2.264,00 |
| 23.03.2026 | 348,23 | 360,73 | 348,00 | 355,85 | 0,41% | 814,00 |
| 20.03.2026 | 369,20 | 371,55 | 349,90 | 354,40 | -3,93% | 253,00 |
| 19.03.2026 | 379,17 | 383,50 | 366,35 | 368,90 | -2,79% | 256,00 |
| 18.03.2026 | 377,77 | 384,25 | 371,58 | 379,50 | 1,15% | 106,00 |
| 17.03.2026 | 367,48 | 380,48 | 365,60 | 375,17 | 1,81% | 1.106,00 |
| 16.03.2026 | 389,83 | 390,13 | 368,13 | 368,50 | -4,51% | 1.304,00 |
| 13.03.2026 | 383,90 | 392,08 | 379,90 | 385,90 | 0,63% | 732,00 |
| 12.03.2026 | 380,50 | 389,83 | 379,30 | 383,48 | 0,54% | 447,00 |
| 11.03.2026 | 377,08 | 390,08 | 376,85 | 381,42 | 1,35% | 368,00 |
| 10.03.2026 | 383,48 | 386,00 | 368,80 | 376,35 | 1,08% | 413,00 |
| 09.03.2026 | 365,13 | 378,25 | 362,00 | 372,33 | 0,72% | 162,00 |
| 06.03.2026 | 368,02 | 374,00 | 362,02 | 369,65 | 0,67% | 462,00 |
| 05.03.2026 | 350,60 | 370,10 | 347,15 | 367,20 | 4,83% | 678,00 |
| 04.03.2026 | 335,65 | 350,73 | 327,50 | 350,27 | 3,85% | 2.037,00 |
| 03.03.2026 | 324,33 | 339,77 | 317,90 | 337,30 | 2,46% | 1.119,00 |
| 02.03.2026 | 314,98 | 330,50 | 311,55 | 329,20 | 4,53% | 1.532,00 |
| 27.02.2026 | 322,08 | 322,48 | 304,23 | 314,92 | -2,15% | 335,00 |
| 26.02.2026 | 304,73 | 326,30 | 304,48 | 321,85 | 4,61% | 2.288,00 |
| 25.02.2026 | 296,15 | 309,90 | 294,40 | 307,67 | 3,46% | 1.037,00 |
| 24.02.2026 | 297,27 | 306,30 | 293,25 | 297,38 | 0,10% | 180,00 |
| 23.02.2026 | 325,98 | 331,95 | 290,85 | 297,08 | -9,92% | 823,00 |
| 20.02.2026 | 360,27 | 366,73 | 328,52 | 329,80 | -8,04% | 302,00 |
| 19.02.2026 | 353,48 | 359,88 | 349,20 | 358,65 | 1,64% | 1.553,00 |
| 18.02.2026 | 347,40 | 356,67 | 340,70 | 352,85 | 0,94% | 86,00 |
| 17.02.2026 | 359,92 | 363,00 | 338,90 | 349,58 | -3,98% | 4.484,00 |
| 16.02.2026 | 363,55 | 367,98 | 362,75 | 364,08 | 0,46% | 2.050,00 |
| 13.02.2026 | 346,85 | 364,70 | 345,30 | 362,40 | 4,76% | 595,00 |
| 12.02.2026 | 352,05 | 354,02 | 338,85 | 345,95 | -1,23% | 2.239,00 |
| 11.02.2026 | 350,35 | 354,48 | 340,63 | 350,27 | 0,80% | 1.505,00 |
| 10.02.2026 | 344,30 | 352,00 | 336,13 | 347,50 | 1,40% | 3.495,00 |
| 09.02.2026 | 336,73 | 344,60 | 324,60 | 342,70 | 2,41% | 827,00 |
| 06.02.2026 | 320,00 | 335,60 | 318,50 | 334,63 | 4,51% | 557,00 |
| 05.02.2026 | 354,08 | 355,20 | 318,02 | 320,17 | -9,38% | 857,00 |
| 04.02.2026 | 357,05 | 357,23 | 340,25 | 353,33 | -0,97% | 1.524,00 |
| 03.02.2026 | 374,30 | 374,55 | 351,50 | 356,80 | -4,09% | 426,00 |
| 02.02.2026 | 366,52 | 378,75 | 364,38 | 372,00 | -0,12% | 264,00 |
| 30.01.2026 | 367,60 | 376,45 | 365,85 | 372,45 | 0,22% | 907,00 |
| 29.01.2026 | 391,50 | 391,83 | 361,90 | 371,63 | -5,38% | 1.767,00 |
| 28.01.2026 | 402,88 | 407,08 | 392,70 | 392,75 | -0,90% | 1.162,00 |
| 27.01.2026 | 398,10 | 407,83 | 392,75 | 396,33 | 0,57% | - |
| 26.01.2026 | 379,95 | 395,60 | 378,20 | 394,08 | 3,00% | 772,00 |
| 23.01.2026 | 387,52 | 390,25 | 382,00 | 382,60 | -0,82% | 1.175,00 |
| 22.01.2026 | 383,48 | 388,20 | 380,77 | 385,75 | 1,10% | 966,00 |
| 21.01.2026 | 378,58 | 389,55 | 375,15 | 381,55 | 1,01% | 810,00 |
| 20.01.2026 | 378,67 | 383,70 | 373,30 | 377,75 | -0,66% | 687,00 |
| 19.01.2026 | 385,42 | 386,33 | 376,85 | 380,27 | -2,84% | 2.445,00 |
| 16.01.2026 | 394,45 | 396,08 | 382,77 | 391,38 | -0,19% | 801,00 |
| 15.01.2026 | 397,05 | 407,15 | 387,80 | 392,13 | -0,88% | 895,00 |
| 14.01.2026 | 401,10 | 408,85 | 387,63 | 395,63 | -1,55% | 1.089,00 |
| 13.01.2026 | 398,88 | 408,58 | 395,77 | 401,85 | 0,38% | 758,00 |
| 12.01.2026 | 397,13 | 401,48 | 391,55 | 400,33 | -0,96% | 667,00 |
| 09.01.2026 | 402,00 | 408,55 | 400,75 | 404,20 | 1,51% | 1.776,00 |
| 08.01.2026 | 408,55 | 411,38 | 395,45 | 398,17 | -3,10% | 356,00 |
| 07.01.2026 | 391,02 | 416,27 | 390,77 | 410,90 | 4,83% | 485,00 |
| 06.01.2026 | 391,40 | 393,98 | 386,02 | 391,95 | 0,77% | 1.127,00 |
| 05.01.2026 | 390,48 | 398,75 | 388,35 | 388,95 | 0,49% | 858,00 |
| 02.01.2026 | 403,02 | 407,52 | 383,02 | 387,05 | -4,23% | 767,00 |
| 30.12.2025 | 403,23 | 405,23 | 402,60 | 404,15 | -0,04% | 14,00 |
| 29.12.2025 | 407,50 | 410,02 | 403,08 | 404,30 | -0,49% | 362,00 |
| 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 |