626,650€
8,87%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 577,45 | 626,90 | 576,25 | 626,65 | 8,80% | 913,00 |
| 28.05.2026 | 558,10 | 581,25 | 552,15 | 575,95 | 3,77% | 210,00 |
| 27.05.2026 | 564,80 | 567,20 | 548,05 | 555,00 | -3,87% | 766,00 |
| 26.05.2026 | 569,50 | 582,90 | 558,65 | 577,35 | 1,16% | 369,00 |
| 25.05.2026 | 570,60 | 573,25 | 569,65 | 570,75 | -0,14% | 629,00 |
| 22.05.2026 | 559,05 | 581,60 | 557,95 | 571,55 | 2,47% | 384,00 |
| 21.05.2026 | 557,35 | 568,85 | 553,35 | 557,75 | -0,29% | 473,00 |
| 20.05.2026 | 530,50 | 559,75 | 522,65 | 559,35 | 5,21% | 588,00 |
| 19.05.2026 | 528,00 | 545,85 | 525,65 | 531,65 | -0,01% | 862,00 |
| 18.05.2026 | 507,60 | 531,70 | 506,10 | 531,70 | 3,95% | 351,00 |
| 15.05.2026 | 487,00 | 513,00 | 485,05 | 511,50 | 2,91% | 455,00 |
| 14.05.2026 | 478,00 | 498,90 | 478,00 | 497,05 | 3,52% | 338,00 |
| 13.05.2026 | 463,00 | 484,40 | 461,40 | 480,15 | 2,78% | 339,00 |
| 12.05.2026 | 460,05 | 467,75 | 455,70 | 467,15 | 1,64% | 2,00 |
| 11.05.2026 | 446,50 | 459,60 | 441,30 | 459,60 | 2,75% | 232,00 |
| 08.05.2026 | 429,95 | 447,85 | 422,95 | 447,30 | 4,04% | 184,00 |
| 07.05.2026 | 398,70 | 429,95 | 398,70 | 429,95 | 8,14% | 476,00 |
| 06.05.2026 | 406,00 | 406,00 | 390,55 | 397,60 | -2,32% | 370,00 |
| 05.05.2026 | 402,50 | 409,65 | 401,50 | 407,05 | 1,60% | 369,00 |
| 04.05.2026 | 386,00 | 402,00 | 386,00 | 400,65 | 5,71% | 248,00 |
| 30.04.2026 | 385,95 | 385,95 | 370,05 | 379,00 | -2,02% | 29,00 |
| 29.04.2026 | 389,45 | 389,95 | 379,05 | 386,80 | -0,50% | 181,00 |
| 28.04.2026 | 386,85 | 394,05 | 384,60 | 388,75 | 0,22% | 206,00 |
| 27.04.2026 | 382,15 | 390,05 | 380,25 | 387,90 | 1,46% | 323,00 |
| 24.04.2026 | 381,00 | 384,05 | 372,35 | 382,30 | 0,57% | 94,00 |
| 23.04.2026 | 387,90 | 391,75 | 374,70 | 380,15 | -4,65% | 220,00 |
| 22.04.2026 | 385,00 | 398,70 | 385,00 | 398,70 | 4,36% | 109,00 |
| 21.04.2026 | 370,85 | 389,00 | 370,85 | 382,05 | 4,04% | 125,00 |
| 20.04.2026 | 353,05 | 367,20 | 353,05 | 367,20 | 2,04% | 5,00 |
| 17.04.2026 | 355,05 | 363,05 | 355,05 | 359,85 | 1,47% | 116,00 |
| 16.04.2026 | 351,55 | 360,45 | 350,55 | 354,65 | 2,09% | 226,00 |
| 15.04.2026 | 336,85 | 348,40 | 336,85 | 347,40 | 3,12% | 48,00 |
| 14.04.2026 | 344,55 | 344,55 | 333,95 | 336,90 | -1,32% | 9,00 |
| 13.04.2026 | 324,00 | 343,50 | 321,60 | 341,40 | 5,96% | 227,00 |
| 10.04.2026 | 340,05 | 345,85 | 311,50 | 322,20 | -4,55% | 571,00 |
| 09.04.2026 | 363,25 | 365,25 | 335,25 | 337,55 | -7,38% | 164,00 |
| 08.04.2026 | 369,00 | 379,75 | 363,85 | 364,45 | 0,05% | 179,00 |
| 07.04.2026 | 343,95 | 364,25 | 342,10 | 364,25 | 5,47% | 31,00 |
| 02.04.2026 | 333,00 | 345,35 | 333,00 | 345,35 | 1,90% | 266,00 |
| 01.04.2026 | 341,05 | 344,00 | 334,20 | 338,90 | 0,40% | 231,00 |
| 31.03.2026 | 333,00 | 338,90 | 330,20 | 337,55 | 1,69% | 46,00 |
| 30.03.2026 | 321,35 | 338,75 | 320,05 | 331,95 | 3,69% | 134,00 |
| 27.03.2026 | 342,00 | 342,00 | 315,05 | 320,15 | -5,94% | 94,00 |
| 26.03.2026 | 332,00 | 342,20 | 330,25 | 340,35 | 2,04% | 9,00 |
| 25.03.2026 | 340,85 | 344,10 | 332,45 | 333,55 | -1,98% | 17,00 |
| 24.03.2026 | 354,35 | 356,05 | 337,55 | 340,30 | -4,22% | 596,00 |
| 23.03.2026 | 350,00 | 358,65 | 346,00 | 355,30 | 0,47% | 112,00 |
| 20.03.2026 | 368,80 | 370,20 | 350,25 | 353,65 | -4,13% | 17,00 |
| 19.03.2026 | 378,65 | 380,45 | 366,35 | 368,90 | -2,64% | 33,00 |
| 18.03.2026 | 376,50 | 384,05 | 373,05 | 378,90 | 1,20% | 17,00 |
| 17.03.2026 | 367,00 | 379,80 | 366,15 | 374,40 | 1,74% | 95,00 |
| 16.03.2026 | 387,85 | 388,90 | 367,45 | 368,00 | -4,45% | 359,00 |
| 13.03.2026 | 384,15 | 391,10 | 380,55 | 385,15 | 0,55% | 35,00 |
| 12.03.2026 | 381,05 | 387,60 | 379,35 | 383,05 | 0,50% | 97,00 |
| 11.03.2026 | 375,65 | 383,70 | 375,65 | 381,15 | 1,53% | 52,00 |
| 10.03.2026 | 382,55 | 384,95 | 369,70 | 375,40 | 1,08% | 65,00 |
| 09.03.2026 | 363,50 | 378,15 | 360,00 | 371,40 | 0,66% | 17,00 |
| 06.03.2026 | 367,25 | 372,55 | 362,65 | 368,95 | 0,48% | 127,00 |
| 05.03.2026 | 351,50 | 368,00 | 346,95 | 367,20 | 5,05% | 95,00 |
| 04.03.2026 | 334,15 | 349,60 | 330,10 | 349,55 | 3,88% | 426,00 |
| 03.03.2026 | 325,35 | 338,90 | 318,90 | 336,50 | 2,36% | 564,00 |
| 02.03.2026 | 316,05 | 329,30 | 313,00 | 328,75 | 4,90% | 318,00 |
| 27.02.2026 | 321,20 | 322,10 | 304,30 | 313,40 | -2,63% | 98,00 |
| 26.02.2026 | 306,00 | 324,45 | 303,20 | 321,85 | 4,82% | 458,00 |
| 25.02.2026 | 295,25 | 308,95 | 295,25 | 307,05 | 3,37% | 168,00 |
| 24.02.2026 | 297,15 | 305,35 | 294,20 | 297,05 | 0,27% | 37,00 |
| 23.02.2026 | 324,95 | 332,10 | 291,95 | 296,25 | -9,97% | 565,00 |
| 20.02.2026 | 359,65 | 364,20 | 329,05 | 329,05 | -8,11% | 130,00 |
| 19.02.2026 | 352,75 | 358,10 | 351,15 | 358,10 | 4,19% | 146,00 |
| 18.02.2026 | 346,05 | 349,80 | 342,10 | 343,70 | -1,50% | 30,00 |
| 17.02.2026 | 360,05 | 360,05 | 343,05 | 348,95 | -3,88% | 472,00 |
| 16.02.2026 | 362,05 | 367,50 | 362,05 | 363,05 | 0,35% | 761,00 |
| 13.02.2026 | 345,05 | 363,80 | 345,00 | 361,80 | 4,58% | 205,00 |
| 12.02.2026 | 348,85 | 353,15 | 338,90 | 345,95 | -1,21% | 279,00 |
| 11.02.2026 | 349,40 | 353,10 | 340,60 | 350,20 | 0,78% | 290,00 |
| 10.02.2026 | 342,00 | 352,00 | 338,25 | 347,50 | 1,62% | 946,00 |
| 09.02.2026 | 337,00 | 343,55 | 327,80 | 341,95 | 2,24% | 186,00 |
| 06.02.2026 | 320,25 | 334,65 | 317,05 | 334,45 | 4,81% | 153,00 |
| 05.02.2026 | 352,75 | 354,45 | 319,10 | 319,10 | -9,27% | 259,00 |
| 04.02.2026 | 355,95 | 356,30 | 345,10 | 351,70 | -1,43% | 255,00 |
| 03.02.2026 | 373,70 | 373,85 | 351,30 | 356,80 | -4,12% | 39,00 |
| 02.02.2026 | 365,05 | 377,95 | 364,00 | 372,15 | 0,12% | 30,00 |
| 30.01.2026 | 367,30 | 375,35 | 366,05 | 371,70 | 0,16% | 59,00 |
| 29.01.2026 | 389,45 | 391,25 | 362,85 | 371,10 | -5,57% | 306,00 |
| 28.01.2026 | 402,25 | 403,50 | 393,00 | 393,00 | -0,39% | 112,00 |
| 27.01.2026 | 397,35 | 403,95 | 394,55 | 394,55 | 0,22% | - |
| 26.01.2026 | 380,55 | 395,00 | 378,75 | 393,70 | 2,90% | 129,00 |
| 23.01.2026 | 387,05 | 389,50 | 382,10 | 382,60 | -0,82% | 48,00 |
| 22.01.2026 | 382,25 | 386,05 | 380,80 | 385,75 | 1,13% | 94,00 |
| 21.01.2026 | 378,30 | 388,30 | 375,15 | 381,45 | 1,01% | 124,00 |
| 20.01.2026 | 379,95 | 382,20 | 373,95 | 377,65 | -0,63% | 206,00 |
| 19.01.2026 | 384,40 | 384,45 | 378,05 | 380,05 | -2,80% | 326,00 |
| 16.01.2026 | 393,35 | 395,50 | 383,25 | 391,00 | -0,18% | 120,00 |
| 15.01.2026 | 395,25 | 403,30 | 388,25 | 391,70 | -0,85% | 220,00 |
| 14.01.2026 | 400,15 | 407,95 | 388,45 | 395,05 | -1,53% | 266,00 |
| 13.01.2026 | 398,15 | 406,35 | 396,75 | 401,20 | 0,20% | 133,00 |
| 12.01.2026 | 397,50 | 401,05 | 391,75 | 400,40 | -0,94% | 146,00 |
| 09.01.2026 | 399,80 | 406,30 | 397,85 | 404,20 | 1,46% | 390,00 |
| 08.01.2026 | 407,25 | 410,05 | 395,55 | 398,40 | -3,04% | 105,00 |
| 07.01.2026 | 392,30 | 414,95 | 390,05 | 410,90 | 4,83% | 73,00 |