354,600€
0,50%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 354,27 | 354,48 | 354,13 | 354,48 | 0,46% | 1,00 |
| 03.09.2025 | 356,17 | 357,02 | 346,63 | 352,85 | -0,47% | 30,00 |
| 02.09.2025 | 361,05 | 361,38 | 349,55 | 354,50 | -1,87% | 36,00 |
| 01.09.2025 | 360,65 | 363,20 | 357,77 | 361,25 | -1,22% | 90,00 |
| 29.08.2025 | 380,77 | 384,30 | 359,48 | 365,70 | -1,48% | 107,00 |
| 28.08.2025 | 348,40 | 378,48 | 346,80 | 371,20 | 1,43% | 87,00 |
| 27.08.2025 | 361,50 | 368,38 | 361,48 | 365,95 | 1,95% | 40,00 |
| 26.08.2025 | 360,02 | 364,80 | 357,50 | 358,95 | -0,51% | 30,00 |
| 25.08.2025 | 361,45 | 364,02 | 357,65 | 360,77 | 0,54% | - |
| 22.08.2025 | 356,92 | 362,63 | 354,92 | 358,85 | 0,62% | 6,00 |
| 21.08.2025 | 360,60 | 360,90 | 355,73 | 356,65 | -0,87% | - |
| 20.08.2025 | 356,55 | 361,02 | 350,83 | 359,77 | 0,14% | 34,00 |
| 19.08.2025 | 366,67 | 373,15 | 356,80 | 359,27 | -1,71% | 60,00 |
| 18.08.2025 | 366,40 | 367,50 | 360,92 | 365,52 | -0,02% | 28,00 |
| 15.08.2025 | 363,98 | 366,52 | 361,42 | 365,60 | 0,27% | 50,00 |
| 14.08.2025 | 368,50 | 373,33 | 360,67 | 364,60 | -1,28% | 14,00 |
| 13.08.2025 | 373,83 | 377,70 | 365,45 | 369,33 | -1,03% | 24,00 |
| 12.08.2025 | 366,63 | 375,40 | 366,60 | 373,17 | 1,58% | 30,00 |
| 11.08.2025 | 366,00 | 374,38 | 361,65 | 367,38 | 0,75% | 6,00 |
| 08.08.2025 | 367,15 | 372,95 | 360,70 | 364,63 | -0,01% | 202,00 |
| 07.08.2025 | 384,10 | 387,20 | 362,88 | 364,65 | -5,89% | 123,00 |
| 06.08.2025 | 382,33 | 387,80 | 379,80 | 387,48 | 1,52% | 72,00 |
| 05.08.2025 | 394,60 | 397,13 | 378,63 | 381,67 | -2,94% | 485,00 |
| 04.08.2025 | 390,10 | 395,42 | 387,23 | 393,25 | 1,85% | 80,00 |
| 01.08.2025 | 397,50 | 398,70 | 378,67 | 386,13 | -3,11% | 139,00 |
| 31.07.2025 | 406,98 | 408,85 | 397,45 | 398,50 | -1,73% | 92,00 |
| 30.07.2025 | 403,02 | 406,85 | 396,20 | 405,52 | 0,62% | 4,00 |
| 29.07.2025 | 408,48 | 417,17 | 396,77 | 403,02 | -1,03% | 30,00 |
| 28.07.2025 | 401,17 | 409,63 | 401,02 | 407,23 | 2,21% | 1.406,00 |
| 25.07.2025 | 394,15 | 401,45 | 393,02 | 398,42 | 1,39% | 50,00 |
| 24.07.2025 | 392,02 | 398,20 | 391,23 | 392,98 | 0,26% | 136,00 |
| 23.07.2025 | 402,83 | 405,25 | 387,42 | 391,95 | -2,24% | 19,00 |
| 22.07.2025 | 411,33 | 415,42 | 400,27 | 400,92 | -2,65% | 159,00 |
| 21.07.2025 | 409,30 | 419,45 | 405,88 | 411,83 | 0,59% | 82,00 |
| 18.07.2025 | 405,30 | 410,30 | 399,52 | 409,42 | 1,07% | 40,00 |
| 17.07.2025 | 405,20 | 409,30 | 402,98 | 405,10 | 0,22% | 30,00 |
| 16.07.2025 | 405,73 | 411,17 | 397,50 | 404,23 | -0,95% | 128,00 |
| 15.07.2025 | 408,27 | 412,23 | 404,95 | 408,10 | -0,01% | 38,00 |
| 14.07.2025 | 403,15 | 411,33 | 397,50 | 408,13 | -0,29% | 19,00 |
| 11.07.2025 | 420,45 | 421,38 | 408,50 | 409,33 | -1,73% | 13,00 |
| 10.07.2025 | 436,42 | 439,95 | 415,63 | 416,52 | -4,96% | 90,00 |
| 09.07.2025 | 432,98 | 438,95 | 431,60 | 438,25 | 1,24% | - |
| 08.07.2025 | 431,10 | 435,50 | 425,33 | 432,90 | 0,41% | - |
| 07.07.2025 | 428,27 | 432,73 | 425,30 | 431,15 | -1,08% | 38,00 |
| 04.07.2025 | 439,95 | 439,95 | 435,85 | 435,85 | -0,46% | 19,00 |
| 03.07.2025 | 421,20 | 440,77 | 420,63 | 437,88 | 4,21% | 70,00 |
| 02.07.2025 | 418,77 | 422,15 | 414,80 | 420,17 | 0,64% | 120,00 |
| 01.07.2025 | 431,77 | 438,33 | 408,50 | 417,50 | -3,41% | 18,00 |
| 30.06.2025 | 428,50 | 435,67 | 426,73 | 432,25 | 1,27% | 27,00 |
| 27.06.2025 | 432,23 | 433,73 | 423,15 | 426,83 | -1,13% | 24,00 |
| 26.06.2025 | 424,10 | 432,48 | 421,60 | 431,70 | 1,89% | 46,00 |
| 25.06.2025 | 419,73 | 431,38 | 419,33 | 423,67 | 1,38% | 63,00 |
| 24.06.2025 | 428,98 | 431,98 | 413,77 | 417,90 | -1,62% | 22,00 |
| 23.06.2025 | 411,77 | 427,00 | 402,73 | 424,80 | 2,70% | 140,00 |
| 20.06.2025 | 420,42 | 425,75 | 411,58 | 413,63 | -1,37% | 592,00 |
| 19.06.2025 | 421,55 | 421,83 | 417,27 | 419,38 | -0,79% | 7,00 |
| 18.06.2025 | 427,65 | 431,15 | 416,58 | 422,70 | -1,32% | 228,00 |
| 17.06.2025 | 412,85 | 429,48 | 410,50 | 428,38 | 3,26% | - |
| 16.06.2025 | 417,75 | 421,58 | 411,55 | 414,85 | -0,33% | 4,00 |
| 13.06.2025 | 408,25 | 421,40 | 407,80 | 416,23 | 0,03% | 121,00 |
| 12.06.2025 | 414,00 | 422,17 | 406,48 | 416,10 | 0,19% | 19,00 |
| 11.06.2025 | 407,85 | 417,67 | 406,48 | 415,30 | 1,47% | 70,00 |
| 10.06.2025 | 408,00 | 411,63 | 400,55 | 409,30 | 0,74% | 12,00 |
| 09.06.2025 | 408,70 | 414,33 | 402,08 | 406,30 | -1,14% | 25,00 |
| 06.06.2025 | 404,88 | 420,30 | 402,48 | 410,98 | 1,61% | - |
| 05.06.2025 | 401,25 | 407,42 | 395,58 | 404,45 | 0,20% | 20,00 |
| 04.06.2025 | 402,52 | 412,40 | 390,60 | 403,65 | -6,17% | 321,00 |
| 03.06.2025 | 419,05 | 431,67 | 415,92 | 430,20 | 2,76% | 334,00 |
| 02.06.2025 | 411,95 | 419,48 | 406,75 | 418,65 | 3,96% | 112,00 |
| 30.05.2025 | 402,70 | 402,70 | 402,70 | 402,70 | -0,15% | - |
| 29.05.2025 | 420,15 | 420,15 | 403,30 | 403,30 | -3,33% | 45,00 |
| 28.05.2025 | 416,50 | 417,60 | 416,00 | 417,20 | -0,11% | 57,00 |
| 27.05.2025 | 404,00 | 417,65 | 404,00 | 417,65 | 2,37% | 61,00 |
| 26.05.2025 | 407,10 | 413,35 | 407,10 | 408,00 | 4,59% | 177,00 |
| 23.05.2025 | 392,05 | 393,00 | 384,45 | 390,10 | -1,19% | 121,00 |
| 22.05.2025 | 382,75 | 395,40 | 378,00 | 394,80 | 3,08% | 28,00 |
| 21.05.2025 | 385,05 | 391,30 | 383,00 | 383,00 | -1,85% | 33,00 |
| 20.05.2025 | 394,00 | 394,00 | 390,00 | 390,20 | -0,91% | 58,00 |
| 19.05.2025 | 385,25 | 393,80 | 384,00 | 393,80 | 0,24% | 89,00 |
| 16.05.2025 | 384,60 | 392,85 | 384,60 | 392,85 | 2,07% | 12,00 |
| 15.05.2025 | 387,70 | 387,70 | 377,55 | 384,90 | -0,74% | 422,00 |
| 14.05.2025 | 392,15 | 392,15 | 387,75 | 387,75 | -1,40% | 333,00 |
| 13.05.2025 | 383,40 | 400,00 | 383,40 | 393,25 | 2,20% | 40,00 |
| 12.05.2025 | 372,35 | 387,05 | 372,35 | 384,80 | 5,24% | 10,00 |
| 09.05.2025 | 381,50 | 381,50 | 362,90 | 365,65 | -4,96% | 47,00 |
| 08.05.2025 | 377,05 | 384,75 | 377,05 | 384,75 | 3,61% | 21,00 |
| 07.05.2025 | 392,05 | 392,05 | 371,35 | 371,35 | -5,38% | 92,00 |
| 06.05.2025 | 389,35 | 392,45 | 385,95 | 392,45 | -0,51% | 87,00 |
| 05.05.2025 | 383,15 | 397,10 | 383,15 | 394,45 | 1,14% | 289,00 |
| 02.05.2025 | 383,55 | 391,65 | 383,55 | 390,00 | 3,83% | 88,00 |
| 30.04.2025 | 376,00 | 377,00 | 365,85 | 375,60 | -0,65% | 110,00 |
| 29.04.2025 | 371,00 | 378,05 | 370,35 | 378,05 | 3,50% | 16,00 |
| 28.04.2025 | 370,90 | 373,25 | 365,25 | 365,25 | -2,03% | 21,00 |
| 25.04.2025 | 366,40 | 372,80 | 365,00 | 372,80 | 2,70% | 157,00 |
| 24.04.2025 | 337,65 | 363,95 | 337,65 | 363,00 | 6,73% | 45,00 |
| 23.04.2025 | 329,50 | 346,65 | 329,50 | 340,10 | 7,69% | 167,00 |
| 22.04.2025 | 315,80 | 315,80 | 315,80 | 315,80 | -4,39% | - |
| 17.04.2025 | 338,05 | 338,05 | 329,75 | 330,30 | 0,44% | 52,00 |
| 16.04.2025 | 337,05 | 346,30 | 326,70 | 328,85 | -5,46% | 25,00 |
| 15.04.2025 | 331,70 | 352,50 | 331,70 | 347,85 | 4,12% | 45,00 |