450,000€
0,46%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 451,25 | 460,52 | 448,85 | 450,00 | 0,46% | 49,00 |
| 23.10.2025 | 432,13 | 449,60 | 428,67 | 447,95 | 4,16% | 61,00 |
| 22.10.2025 | 434,73 | 436,15 | 423,17 | 430,05 | -0,32% | 174,00 |
| 21.10.2025 | 432,00 | 437,85 | 429,48 | 431,45 | 1,04% | 2,00 |
| 20.10.2025 | 417,40 | 433,55 | 416,52 | 427,00 | 7,27% | 28,00 |
| 17.10.2025 | 410,00 | 416,33 | 398,05 | 398,05 | -2,34% | 18,00 |
| 16.10.2025 | 419,88 | 427,17 | 406,38 | 407,60 | -2,50% | 103,00 |
| 15.10.2025 | 422,33 | 426,40 | 416,45 | 418,05 | -0,84% | 12,00 |
| 14.10.2025 | 435,17 | 436,17 | 420,85 | 421,60 | -4,39% | 50,00 |
| 13.10.2025 | 431,00 | 441,63 | 430,00 | 440,95 | 2,96% | 38,00 |
| 10.10.2025 | 440,27 | 447,35 | 425,98 | 428,27 | -2,61% | - |
| 09.10.2025 | 439,27 | 442,42 | 432,88 | 439,75 | 0,66% | 8,00 |
| 08.10.2025 | 417,90 | 438,63 | 416,63 | 436,85 | 4,99% | 74,00 |
| 07.10.2025 | 424,00 | 427,40 | 408,15 | 416,10 | -2,12% | 23,00 |
| 06.10.2025 | 419,95 | 430,33 | 419,38 | 425,10 | 1,87% | 48,00 |
| 03.10.2025 | 425,20 | 427,42 | 413,63 | 417,30 | -1,15% | 43,00 |
| 02.10.2025 | 426,65 | 428,27 | 420,00 | 422,15 | -0,39% | 140,00 |
| 01.10.2025 | 413,48 | 426,70 | 411,05 | 423,80 | 2,01% | 27,00 |
| 30.09.2025 | 416,02 | 418,30 | 408,17 | 415,45 | -0,11% | 29,00 |
| 29.09.2025 | 412,00 | 418,30 | 410,90 | 415,90 | 0,97% | 80,00 |
| 26.09.2025 | 404,67 | 413,90 | 401,52 | 411,90 | 2,58% | 18,00 |
| 25.09.2025 | 408,05 | 412,50 | 401,20 | 401,55 | -0,83% | 55,00 |
| 24.09.2025 | 411,00 | 414,80 | 404,23 | 404,90 | -1,03% | 155,00 |
| 23.09.2025 | 418,00 | 419,42 | 406,88 | 409,10 | -2,78% | 29,00 |
| 22.09.2025 | 427,65 | 427,70 | 413,20 | 420,80 | -0,99% | 319,00 |
| 19.09.2025 | 427,65 | 431,08 | 421,70 | 425,00 | 1,97% | 173,00 |
| 18.09.2025 | 388,90 | 427,58 | 387,92 | 416,80 | 13,51% | 34,00 |
| 17.09.2025 | 375,35 | 383,25 | 365,35 | 367,20 | -2,06% | 51,00 |
| 16.09.2025 | 377,83 | 379,98 | 367,65 | 374,92 | -0,72% | - |
| 15.09.2025 | 371,30 | 381,75 | 371,30 | 377,65 | 0,15% | 87,00 |
| 12.09.2025 | 370,00 | 378,08 | 368,95 | 377,10 | 1,93% | 35,00 |
| 11.09.2025 | 363,17 | 373,52 | 363,15 | 369,95 | 2,03% | - |
| 10.09.2025 | 362,65 | 370,38 | 360,73 | 362,60 | 0,43% | 40,00 |
| 09.09.2025 | 364,70 | 367,40 | 358,90 | 361,05 | -0,47% | - |
| 08.09.2025 | 356,65 | 364,58 | 354,58 | 362,75 | 2,04% | 61,00 |
| 05.09.2025 | 353,90 | 356,63 | 346,88 | 355,50 | 0,65% | - |
| 04.09.2025 | 354,27 | 357,17 | 345,65 | 353,20 | 0,10% | 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 |