597,700€
0,44%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 587,80 | 595,10 | 582,30 | 595,10 | 1,62% | 71,00 |
| 16.06.2026 | 596,30 | 598,00 | 585,00 | 585,60 | -1,71% | - |
| 15.06.2026 | 599,50 | 602,00 | 579,40 | 595,80 | 1,02% | 34,00 |
| 12.06.2026 | 600,10 | 601,50 | 588,90 | 589,80 | -0,97% | 76,00 |
| 11.06.2026 | 562,00 | 601,70 | 558,70 | 595,60 | 6,11% | 94,00 |
| 10.06.2026 | 551,50 | 569,10 | 544,40 | 561,30 | 0,43% | 18,00 |
| 09.06.2026 | 573,00 | 573,20 | 538,50 | 558,90 | -2,08% | 133,00 |
| 08.06.2026 | 578,60 | 591,80 | 566,90 | 570,80 | -2,23% | 1.764,00 |
| 05.06.2026 | 608,70 | 613,60 | 583,80 | 583,80 | -5,29% | 160,00 |
| 04.06.2026 | 573,60 | 619,80 | 567,50 | 616,40 | -4,30% | 633,00 |
| 03.06.2026 | 663,00 | 665,80 | 643,00 | 644,10 | -2,41% | 1.059,00 |
| 02.06.2026 | 667,70 | 669,40 | 643,30 | 660,00 | -2,03% | 234,00 |
| 01.06.2026 | 635,90 | 673,70 | 630,00 | 673,70 | 7,69% | 257,00 |
| 29.05.2026 | 578,70 | 625,60 | 575,70 | 625,60 | 8,69% | 167,00 |
| 28.05.2026 | 555,90 | 580,50 | 551,40 | 575,60 | 3,92% | 10,00 |
| 27.05.2026 | 565,00 | 565,00 | 549,80 | 553,90 | -4,10% | 204,00 |
| 26.05.2026 | 568,80 | 581,00 | 562,80 | 577,60 | 1,26% | 107,00 |
| 25.05.2026 | 569,70 | 572,80 | 569,40 | 570,40 | -0,11% | 280,00 |
| 22.05.2026 | 558,20 | 580,90 | 558,20 | 571,00 | 2,42% | 98,00 |
| 21.05.2026 | 555,50 | 563,50 | 554,10 | 557,50 | -0,21% | 95,00 |
| 20.05.2026 | 530,80 | 558,70 | 523,10 | 558,70 | 5,40% | 71,00 |
| 19.05.2026 | 532,00 | 543,10 | 526,80 | 530,10 | -0,30% | 115,00 |
| 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 |