231,725€
1,59%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 227,52 | 231,75 | 225,60 | 231,65 | 1,56% | 1.818,00 |
| 28.09.2026 | 222,00 | 228,85 | 215,75 | 228,10 | 3,31% | 376,00 |
| 25.09.2026 | 228,20 | 229,85 | 220,80 | 220,80 | -3,39% | 319,00 |
| 24.09.2026 | 228,40 | 231,25 | 227,40 | 228,55 | -0,87% | 480,00 |
| 23.09.2026 | 218,10 | 230,55 | 218,10 | 230,55 | 5,44% | 2.377,00 |
| 22.09.2026 | 219,00 | 219,60 | 213,95 | 218,65 | 0,67% | 603,00 |
| 21.09.2026 | 206,90 | 218,15 | 200,75 | 217,20 | 5,13% | 510,00 |
| 18.09.2026 | 213,50 | 215,50 | 205,70 | 206,60 | -3,77% | 328,00 |
| 17.09.2026 | 212,15 | 217,60 | 204,65 | 214,70 | 2,14% | 1.481,00 |
| 16.09.2026 | 208,80 | 212,35 | 207,25 | 210,20 | 0,24% | 1.403,00 |
| 15.09.2026 | 201,80 | 211,05 | 199,96 | 209,70 | 2,79% | 2.350,00 |
| 14.09.2026 | 183,94 | 206,55 | 183,94 | 204,00 | 14,35% | 446,00 |
| 11.09.2026 | 181,96 | 182,74 | 176,54 | 178,40 | -0,73% | 51,00 |
| 10.09.2026 | 178,78 | 184,08 | 175,38 | 179,72 | 0,64% | 213,00 |
| 09.09.2026 | 180,14 | 180,92 | 178,22 | 178,58 | -0,96% | 783,00 |
| 08.09.2026 | 181,66 | 182,30 | 178,24 | 180,32 | 0,17% | 51,00 |
| 07.09.2026 | 183,52 | 183,92 | 180,02 | 180,02 | -1,66% | 337,00 |
| 04.09.2026 | 184,80 | 185,74 | 182,66 | 183,06 | -0,63% | 33,00 |
| 03.09.2026 | 175,60 | 184,22 | 175,60 | 184,22 | 4,92% | 207,00 |
| 02.09.2026 | 184,70 | 186,14 | 173,58 | 175,58 | -5,26% | 457,00 |
| 01.09.2026 | 198,68 | 198,94 | 183,82 | 185,32 | -6,98% | 2.243,00 |
| 31.08.2026 | 187,84 | 199,22 | 186,62 | 199,22 | 6,07% | 448,00 |
| 28.08.2026 | 194,38 | 197,10 | 182,34 | 187,82 | -3,70% | 407,00 |
| 27.08.2026 | 177,68 | 195,82 | 175,18 | 195,04 | 20,54% | 1.190,00 |
| 26.08.2026 | 159,00 | 163,88 | 156,62 | 161,80 | 1,74% | 307,00 |
| 25.08.2026 | 163,98 | 165,02 | 156,34 | 159,04 | -2,70% | 96,00 |
| 24.08.2026 | 162,02 | 164,20 | 161,86 | 163,46 | -0,51% | 120,00 |
| 21.08.2026 | 163,02 | 165,26 | 160,40 | 164,30 | 1,01% | 544,00 |
| 20.08.2026 | 173,74 | 173,94 | 162,66 | 162,66 | -5,98% | 1.403,00 |
| 19.08.2026 | 183,02 | 183,26 | 169,94 | 173,00 | -5,72% | 95,00 |
| 18.08.2026 | 183,56 | 184,90 | 180,82 | 183,50 | -0,60% | 62,00 |
| 17.08.2026 | 185,50 | 187,40 | 184,04 | 184,60 | -1,48% | 92,00 |
| 14.08.2026 | 195,52 | 195,60 | 187,38 | 187,38 | -4,25% | 158,00 |
| 13.08.2026 | 192,30 | 196,06 | 191,78 | 195,70 | 1,84% | 11,00 |
| 12.08.2026 | 192,02 | 194,14 | 189,24 | 192,16 | -0,02% | 127,00 |
| 11.08.2026 | 194,22 | 195,32 | 190,58 | 192,20 | -1,52% | 713,00 |
| 10.08.2026 | 186,02 | 195,90 | 185,00 | 195,16 | 5,42% | 900,00 |
| 07.08.2026 | 182,50 | 185,40 | 181,46 | 185,12 | 3,29% | 289,00 |
| 06.08.2026 | 181,22 | 182,84 | 175,92 | 179,22 | -1,56% | 194,00 |
| 05.08.2026 | 183,24 | 187,50 | 182,06 | 182,06 | -0,43% | 78,00 |
| 04.08.2026 | 177,32 | 183,22 | 174,62 | 182,84 | 4,06% | 1.182,00 |
| 03.08.2026 | 167,22 | 175,74 | 167,00 | 175,70 | 5,92% | 1.136,00 |
| 31.07.2026 | 162,98 | 165,88 | 161,26 | 165,88 | 3,70% | 5,00 |
| 30.07.2026 | 159,32 | 161,18 | 157,06 | 159,96 | 2,03% | 259,00 |
| 29.07.2026 | 159,26 | 161,60 | 156,62 | 156,78 | -1,69% | 39,00 |
| 28.07.2026 | 159,00 | 161,76 | 153,60 | 159,48 | 0,62% | 106,00 |
| 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 |