343,150€
3,56%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 251,63 | 256,88 | 251,20 | 256,02 | 1,65% | 190,00 |
| 26.09.2024 | 260,40 | 262,17 | 248,55 | 251,88 | -2,17% | 221,00 |
| 25.09.2024 | 257,23 | 260,77 | 256,30 | 257,48 | -0,25% | 162,00 |
| 24.09.2024 | 263,50 | 265,80 | 255,85 | 258,13 | -2,12% | 154,00 |
| 23.09.2024 | 270,25 | 272,38 | 263,23 | 263,73 | -1,79% | 765,00 |
| 20.09.2024 | 248,93 | 269,02 | 247,58 | 268,52 | 8,06% | 262,00 |
| 19.09.2024 | 244,77 | 255,27 | 243,50 | 248,50 | 3,29% | 170,00 |
| 18.09.2024 | 241,83 | 243,70 | 236,85 | 240,58 | -0,52% | 400,00 |
| 17.09.2024 | 241,70 | 245,23 | 240,25 | 241,83 | 0,46% | 241,00 |
| 16.09.2024 | 235,00 | 242,85 | 231,30 | 240,73 | 2,92% | 15,00 |
| 13.09.2024 | 231,95 | 236,05 | 230,98 | 233,90 | 0,70% | 500,00 |
| 12.09.2024 | 230,52 | 233,85 | 228,65 | 232,27 | 0,91% | 101,00 |
| 11.09.2024 | 223,00 | 230,90 | 219,90 | 230,18 | 2,44% | 115,00 |
| 10.09.2024 | 223,05 | 227,18 | 220,77 | 224,70 | 0,62% | 9,00 |
| 09.09.2024 | 222,88 | 227,20 | 221,05 | 223,33 | 0,49% | 76,00 |
| 06.09.2024 | 228,45 | 231,65 | 220,55 | 222,23 | -3,75% | 314,00 |
| 05.09.2024 | 233,63 | 234,98 | 227,85 | 230,88 | -1,37% | 184,00 |
| 04.09.2024 | 238,20 | 241,15 | 233,23 | 234,08 | -3,03% | 656,00 |
| 03.09.2024 | 251,00 | 252,80 | 240,33 | 241,40 | -4,60% | 118,00 |
| 02.09.2024 | 251,90 | 253,65 | 250,30 | 253,05 | 0,86% | 43,00 |
| 30.08.2024 | 247,70 | 256,73 | 247,35 | 250,90 | 2,28% | 268,00 |
| 29.08.2024 | 229,80 | 257,80 | 229,02 | 245,30 | 3,21% | 694,00 |
| 28.08.2024 | 241,35 | 243,60 | 234,77 | 237,68 | -1,48% | 308,00 |
| 27.08.2024 | 238,30 | 241,77 | 233,75 | 241,25 | 1,27% | 276,00 |
| 26.08.2024 | 243,52 | 246,90 | 237,70 | 238,23 | -1,81% | 219,00 |
| 23.08.2024 | 242,83 | 245,77 | 238,83 | 242,63 | 0,66% | 264,00 |
| 22.08.2024 | 245,95 | 250,33 | 240,55 | 241,02 | -1,61% | 329,00 |
| 21.08.2024 | 239,40 | 246,93 | 238,48 | 244,98 | 2,26% | 380,00 |
| 20.08.2024 | 242,43 | 244,55 | 237,93 | 239,55 | -0,50% | 1.148,00 |
| 19.08.2024 | 237,88 | 245,23 | 236,93 | 240,75 | 1,10% | 422,00 |
| 16.08.2024 | 238,48 | 241,50 | 234,40 | 238,13 | 0,28% | 128,00 |
| 15.08.2024 | 234,25 | 240,27 | 234,25 | 237,45 | 2,01% | 804,00 |
| 14.08.2024 | 227,38 | 234,88 | 225,55 | 232,77 | 3,21% | 562,00 |
| 13.08.2024 | 219,52 | 226,73 | 218,83 | 225,52 | 3,01% | 434,00 |
| 12.08.2024 | 222,55 | 223,15 | 215,55 | 218,93 | -0,86% | 310,00 |
| 09.08.2024 | 222,25 | 226,55 | 218,63 | 220,83 | 0,24% | 640,00 |
| 08.08.2024 | 211,02 | 221,90 | 207,90 | 220,30 | 4,33% | 366,00 |
| 07.08.2024 | 213,90 | 223,23 | 210,63 | 211,15 | -0,37% | 2.699,00 |
| 06.08.2024 | 208,50 | 215,15 | 202,83 | 211,93 | 4,59% | 932,00 |
| 05.08.2024 | 190,00 | 204,75 | 167,50 | 202,63 | 1,47% | 1.173,00 |
| 02.08.2024 | 203,50 | 204,55 | 193,54 | 199,68 | -3,91% | 963,00 |
| 01.08.2024 | 218,00 | 218,88 | 205,27 | 207,80 | -3,03% | 953,00 |
| 31.07.2024 | 218,40 | 221,80 | 211,10 | 214,30 | -0,87% | 490,00 |
| 30.07.2024 | 230,50 | 232,27 | 209,25 | 216,18 | -9,57% | 1.560,00 |
| 29.07.2024 | 238,50 | 245,70 | 237,88 | 239,05 | 1,34% | 984,00 |
| 26.07.2024 | 236,00 | 242,55 | 231,23 | 235,90 | 0,63% | 1.073,00 |
| 25.07.2024 | 238,90 | 242,35 | 230,65 | 234,43 | -1,57% | 612,00 |
| 24.07.2024 | 247,00 | 253,77 | 237,25 | 238,18 | -3,89% | 950,00 |
| 23.07.2024 | 243,00 | 255,23 | 238,38 | 247,83 | 2,26% | 2.093,00 |
| 22.07.2024 | 277,45 | 277,45 | 240,30 | 242,35 | -13,53% | 3.285,00 |
| 19.07.2024 | 316,23 | 317,52 | 248,27 | 280,27 | -10,96% | 8.823,00 |
| 18.07.2024 | 322,30 | 323,08 | 308,20 | 314,77 | -3,00% | 709,00 |
| 17.07.2024 | 336,85 | 336,98 | 320,83 | 324,50 | -4,16% | 267,00 |
| 16.07.2024 | 347,48 | 349,73 | 338,00 | 338,58 | -2,22% | 519,00 |
| 15.07.2024 | 342,02 | 351,17 | 333,73 | 346,27 | 1,73% | 127,00 |
| 12.07.2024 | 340,60 | 343,70 | 336,95 | 340,40 | -0,17% | 46,00 |
| 11.07.2024 | 345,20 | 349,08 | 338,40 | 340,98 | -1,41% | 142,00 |
| 10.07.2024 | 357,02 | 358,67 | 337,85 | 345,85 | -3,06% | 90,00 |
| 09.07.2024 | 361,83 | 367,88 | 354,20 | 356,75 | -1,13% | 47,00 |
| 08.07.2024 | 359,38 | 366,38 | 350,10 | 360,83 | 0,40% | 50,00 |
| 05.07.2024 | 358,15 | 362,00 | 356,05 | 359,38 | -0,38% | 31,00 |