415,450€
-0,55%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 337,95 | 342,00 | 334,00 | 334,10 | 0,48% | 66,00 |
| 11.04.2025 | 328,40 | 332,50 | 328,00 | 332,50 | 1,06% | 21,00 |
| 10.04.2025 | 341,75 | 341,75 | 329,00 | 329,00 | -3,04% | 100,00 |
| 09.04.2025 | 283,50 | 339,30 | 283,50 | 339,30 | 14,44% | 283,00 |
| 08.04.2025 | 302,75 | 322,60 | 296,05 | 296,50 | -3,26% | 720,00 |
| 07.04.2025 | 268,00 | 282,25 | 264,00 | 306,50 | 3,95% | 139,00 |
| 04.04.2025 | 310,50 | 311,05 | 287,10 | 294,85 | -6,41% | 159,00 |
| 03.04.2025 | 328,00 | 328,00 | 308,40 | 315,05 | -3,95% | 397,00 |
| 02.04.2025 | 334,35 | 334,35 | 328,00 | 328,00 | -1,56% | 25,00 |
| 01.04.2025 | 325,15 | 333,45 | 325,15 | 333,20 | 2,62% | - |
| 31.03.2025 | 324,00 | 325,00 | 317,05 | 324,70 | -1,52% | 70,00 |
| 28.03.2025 | 338,80 | 339,25 | 326,75 | 329,70 | -4,09% | 88,00 |
| 27.03.2025 | 344,30 | 344,30 | 343,75 | 343,75 | -1,80% | 5,00 |
| 26.03.2025 | 344,00 | 360,00 | 344,00 | 350,05 | 2,44% | 50,00 |
| 24.03.2025 | 340,00 | 343,45 | 338,15 | 341,70 | 1,14% | 36,00 |
| 21.03.2025 | 339,75 | 339,75 | 337,85 | 337,85 | -0,78% | 30,00 |
| 20.03.2025 | 348,45 | 349,95 | 340,50 | 340,50 | -2,20% | 15,00 |
| 19.03.2025 | 332,70 | 349,25 | 332,70 | 348,15 | 5,09% | 136,00 |
| 18.03.2025 | 331,80 | 333,45 | 329,15 | 331,30 | -1,56% | 705,00 |
| 17.03.2025 | 322,10 | 338,65 | 322,10 | 336,55 | 4,26% | 122,00 |
| 15.03.2025 | 308,60 | 322,80 | 308,60 | 322,80 | 5,06% | 86,00 |
| 13.03.2025 | 319,95 | 319,95 | 307,25 | 307,25 | -3,41% | 11,00 |
| 12.03.2025 | 303,75 | 318,60 | 303,75 | 318,10 | 4,19% | 588,00 |
| 11.03.2025 | 285,60 | 310,55 | 285,10 | 305,30 | 7,22% | 148,00 |
| 10.03.2025 | 305,00 | 305,05 | 280,75 | 284,75 | -6,38% | 375,00 |
| 07.03.2025 | 321,15 | 321,15 | 294,95 | 304,15 | -5,37% | 451,00 |
| 06.03.2025 | 339,30 | 339,30 | 321,40 | 321,40 | -4,80% | 90,00 |
| 05.03.2025 | 330,65 | 339,75 | 321,30 | 337,60 | -8,36% | 620,00 |
| 04.03.2025 | 367,55 | 370,60 | 353,55 | 368,40 | 1,04% | 241,00 |
| 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% | - |