162,410€
1,53%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 162,25 | 162,93 | 161,90 | 162,41 | 1,11% | 35,00 |
| 30.07.2026 | 160,00 | 161,18 | 154,86 | 160,63 | 2,49% | 2.441,00 |
| 29.07.2026 | 159,59 | 163,60 | 155,77 | 156,72 | -1,80% | 258,00 |
| 28.07.2026 | 158,51 | 162,10 | 153,15 | 159,59 | 0,69% | 926,00 |
| 27.07.2026 | 162,00 | 164,22 | 158,50 | 158,50 | -1,53% | 575,00 |
| 24.07.2026 | 160,84 | 162,92 | 160,20 | 160,96 | -0,12% | 219,00 |
| 23.07.2026 | 165,50 | 166,06 | 160,02 | 161,16 | -2,45% | 220,00 |
| 22.07.2026 | 168,00 | 170,34 | 163,48 | 165,20 | -1,21% | 102,00 |
| 21.07.2026 | 174,50 | 175,50 | 166,52 | 167,22 | -3,56% | 427,00 |
| 20.07.2026 | 177,50 | 180,64 | 173,40 | 173,40 | -2,40% | 284,00 |
| 17.07.2026 | 175,00 | 182,42 | 174,32 | 177,66 | -0,06% | 651,00 |
| 16.07.2026 | 181,14 | 181,78 | 176,38 | 177,76 | -1,70% | 870,00 |
| 15.07.2026 | 184,90 | 186,80 | 179,56 | 180,84 | -1,72% | 355,00 |
| 14.07.2026 | 164,50 | 184,14 | 160,20 | 184,00 | 11,34% | 536,00 |
| 13.07.2026 | 163,16 | 165,54 | 160,06 | 165,26 | 1,09% | 210,00 |
| 10.07.2026 | 174,28 | 174,72 | 163,48 | 163,48 | -5,54% | 442,00 |
| 09.07.2026 | 167,20 | 173,50 | 163,58 | 173,06 | 3,57% | 195,00 |
| 08.07.2026 | 170,06 | 170,50 | 162,88 | 167,10 | -1,91% | 317,00 |
| 07.07.2026 | 172,52 | 177,52 | 169,36 | 170,36 | -2,36% | 291,00 |
| 06.07.2026 | 170,52 | 182,46 | 167,00 | 174,48 | 2,02% | 917,00 |
| 03.07.2026 | 170,88 | 172,42 | 170,02 | 171,02 | 0,53% | 246,00 |
| 02.07.2026 | 168,96 | 172,80 | 165,90 | 170,12 | 0,28% | 416,00 |
| 01.07.2026 | 167,00 | 172,40 | 166,50 | 169,65 | 1,57% | 660,00 |
| 30.06.2026 | 163,55 | 167,27 | 161,68 | 167,02 | 2,82% | 608,00 |
| 29.06.2026 | 154,83 | 164,60 | 153,00 | 162,45 | 5,57% | 136,00 |
| 26.06.2026 | 147,93 | 153,88 | 147,55 | 153,88 | 3,41% | 52,00 |
| 25.06.2026 | 147,80 | 151,85 | 147,50 | 148,80 | 0,63% | 1.052,00 |
| 24.06.2026 | 149,52 | 150,65 | 147,38 | 147,88 | -1,24% | 8,00 |
| 23.06.2026 | 146,00 | 151,40 | 145,00 | 149,73 | 1,17% | 776,00 |
| 22.06.2026 | 149,58 | 153,40 | 147,35 | 148,00 | -0,02% | 1.384,00 |
| 19.06.2026 | 147,63 | 148,95 | 147,58 | 148,02 | -0,94% | 360,00 |
| 18.06.2026 | 148,75 | 150,93 | 146,10 | 149,43 | 0,44% | 184,00 |
| 17.06.2026 | 146,95 | 148,77 | 145,58 | 148,77 | 1,62% | 284,00 |
| 16.06.2026 | 149,08 | 149,50 | 146,25 | 146,40 | -1,71% | - |
| 15.06.2026 | 149,88 | 150,50 | 144,85 | 148,95 | 1,02% | 136,00 |
| 12.06.2026 | 150,02 | 150,38 | 147,23 | 147,45 | -0,97% | 304,00 |
| 11.06.2026 | 140,50 | 150,43 | 139,68 | 148,90 | 6,11% | 376,00 |
| 10.06.2026 | 137,88 | 142,27 | 136,10 | 140,33 | 0,43% | 72,00 |
| 09.06.2026 | 143,25 | 143,30 | 134,63 | 139,73 | -2,08% | 532,00 |
| 08.06.2026 | 144,65 | 147,95 | 141,73 | 142,70 | -2,23% | 7.056,00 |
| 05.06.2026 | 152,18 | 153,40 | 145,95 | 145,95 | -5,29% | 640,00 |
| 04.06.2026 | 143,40 | 154,95 | 141,88 | 154,10 | -4,30% | 2.532,00 |
| 03.06.2026 | 165,75 | 166,45 | 160,75 | 161,02 | -2,41% | 4.236,00 |
| 02.06.2026 | 166,93 | 167,35 | 160,83 | 165,00 | -2,03% | 936,00 |
| 01.06.2026 | 158,98 | 168,43 | 157,50 | 168,43 | 7,69% | 1.028,00 |
| 29.05.2026 | 144,68 | 156,40 | 143,93 | 156,40 | 8,69% | 668,00 |
| 28.05.2026 | 138,98 | 145,13 | 137,85 | 143,90 | 3,92% | 40,00 |
| 27.05.2026 | 141,25 | 141,25 | 137,45 | 138,48 | -4,10% | 816,00 |
| 26.05.2026 | 142,20 | 145,25 | 140,70 | 144,40 | 1,26% | 428,00 |
| 25.05.2026 | 142,43 | 143,20 | 142,35 | 142,60 | -0,11% | 1.120,00 |
| 22.05.2026 | 139,55 | 145,23 | 139,55 | 142,75 | 2,42% | 392,00 |
| 21.05.2026 | 138,88 | 140,88 | 138,52 | 139,38 | -0,21% | 380,00 |
| 20.05.2026 | 132,70 | 139,68 | 130,77 | 139,68 | 5,40% | 284,00 |
| 19.05.2026 | 133,00 | 135,77 | 131,70 | 132,52 | -0,30% | 460,00 |
| 18.05.2026 | 126,90 | 132,93 | 126,53 | 132,93 | 3,95% | 1.404,00 |
| 15.05.2026 | 121,75 | 128,25 | 121,26 | 127,88 | 2,91% | 1.820,00 |
| 14.05.2026 | 119,50 | 124,73 | 119,50 | 124,26 | 3,52% | 1.352,00 |
| 13.05.2026 | 115,75 | 121,10 | 115,35 | 120,04 | 2,78% | 1.356,00 |
| 12.05.2026 | 115,01 | 116,94 | 113,93 | 116,79 | 1,64% | 8,00 |
| 11.05.2026 | 111,63 | 114,90 | 110,33 | 114,90 | 2,75% | 928,00 |
| 08.05.2026 | 107,49 | 111,96 | 105,74 | 111,83 | 4,04% | 736,00 |
| 07.05.2026 | 99,68 | 107,49 | 99,68 | 107,49 | 8,14% | 1.904,00 |
| 06.05.2026 | 101,50 | 101,50 | 97,64 | 99,40 | -2,32% | 1.480,00 |
| 05.05.2026 | 100,63 | 102,41 | 100,38 | 101,76 | 1,60% | 1.476,00 |
| 04.05.2026 | 96,50 | 100,50 | 96,50 | 100,16 | 5,71% | 992,00 |
| 30.04.2026 | 96,49 | 96,49 | 92,51 | 94,75 | -2,02% | 116,00 |
| 29.04.2026 | 97,36 | 97,49 | 94,76 | 96,70 | -0,50% | 724,00 |
| 28.04.2026 | 96,71 | 98,51 | 96,15 | 97,19 | 0,22% | 824,00 |
| 27.04.2026 | 95,54 | 97,51 | 95,06 | 96,98 | 1,46% | 1.292,00 |
| 24.04.2026 | 95,25 | 96,01 | 93,09 | 95,58 | 0,57% | 376,00 |
| 23.04.2026 | 96,98 | 97,94 | 93,68 | 95,04 | -4,65% | 880,00 |
| 22.04.2026 | 96,25 | 99,68 | 96,25 | 99,68 | 4,36% | 436,00 |
| 21.04.2026 | 92,71 | 97,25 | 92,71 | 95,51 | 4,04% | 500,00 |
| 20.04.2026 | 88,26 | 91,80 | 88,26 | 91,80 | 2,04% | 20,00 |
| 17.04.2026 | 88,76 | 90,76 | 88,76 | 89,96 | 1,47% | 464,00 |
| 16.04.2026 | 87,89 | 90,11 | 87,64 | 88,66 | 2,09% | 904,00 |
| 15.04.2026 | 84,21 | 87,10 | 84,21 | 86,85 | 3,12% | 192,00 |
| 14.04.2026 | 86,14 | 86,14 | 83,49 | 84,23 | -1,32% | 36,00 |
| 13.04.2026 | 81,00 | 85,88 | 80,40 | 85,35 | 5,96% | 908,00 |
| 10.04.2026 | 85,01 | 86,46 | 77,88 | 80,55 | -4,55% | 2.284,00 |
| 09.04.2026 | 90,81 | 91,31 | 83,81 | 84,39 | -7,38% | 656,00 |
| 08.04.2026 | 92,25 | 94,94 | 90,96 | 91,11 | 0,05% | 716,00 |
| 07.04.2026 | 85,99 | 91,06 | 85,53 | 91,06 | 5,47% | 124,00 |
| 02.04.2026 | 83,25 | 86,34 | 83,25 | 86,34 | 1,90% | 1.064,00 |
| 01.04.2026 | 85,26 | 86,00 | 83,55 | 84,73 | 0,40% | 924,00 |
| 31.03.2026 | 83,25 | 84,73 | 82,55 | 84,39 | 1,69% | 184,00 |
| 30.03.2026 | 80,34 | 84,69 | 80,01 | 82,99 | 3,69% | 536,00 |
| 27.03.2026 | 85,50 | 85,50 | 78,76 | 80,04 | -5,94% | 376,00 |
| 26.03.2026 | 83,00 | 85,55 | 82,56 | 85,09 | 2,04% | 36,00 |
| 25.03.2026 | 85,21 | 86,03 | 83,11 | 83,39 | -1,98% | 68,00 |
| 24.03.2026 | 88,59 | 89,01 | 84,39 | 85,08 | -4,22% | 2.384,00 |
| 23.03.2026 | 87,50 | 89,66 | 86,50 | 88,83 | 0,47% | 448,00 |
| 20.03.2026 | 92,20 | 92,55 | 87,56 | 88,41 | -4,13% | 68,00 |
| 19.03.2026 | 94,66 | 95,11 | 91,59 | 92,23 | -2,64% | 132,00 |
| 18.03.2026 | 94,13 | 96,01 | 93,26 | 94,73 | 1,20% | 68,00 |
| 17.03.2026 | 91,75 | 94,95 | 91,54 | 93,60 | 1,74% | 380,00 |
| 16.03.2026 | 96,96 | 97,23 | 91,86 | 92,00 | -4,45% | 1.436,00 |
| 13.03.2026 | 96,04 | 97,78 | 95,14 | 96,29 | 0,55% | 140,00 |
| 12.03.2026 | 95,26 | 96,90 | 94,84 | 95,76 | 0,50% | 388,00 |
| 11.03.2026 | 93,91 | 95,93 | 93,91 | 95,29 | 1,53% | 208,00 |