384,824$
3,45%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 375,90 | 387,15 | 373,09 | 384,86 | 3,46% | 3.741.795,00 |
| 27.02.2026 | 369,06 | 373,50 | 359,29 | 371,98 | -2,39% | 5.094.084,00 |
| 26.02.2026 | 367,25 | 385,09 | 364,66 | 381,10 | 4,90% | 6.110.009,00 |
| 25.02.2026 | 349,57 | 365,98 | 346,50 | 363,31 | 3,73% | 5.647.895,00 |
| 24.02.2026 | 349,10 | 360,90 | 345,05 | 350,25 | -0,02% | 7.022.409,00 |
| 23.02.2026 | 384,96 | 385,11 | 342,72 | 350,33 | -9,85% | 15.003.245,00 |
| 20.02.2026 | 419,28 | 431,88 | 387,11 | 388,60 | -7,95% | 8.360.791,00 |
| 19.02.2026 | 417,62 | 424,00 | 409,97 | 422,14 | 1,53% | 2.000.407,00 |
| 18.02.2026 | 409,75 | 421,76 | 402,00 | 415,76 | 0,36% | 2.752.702,00 |
| 17.02.2026 | 423,59 | 425,88 | 400,02 | 414,29 | -3,57% | 4.428.133,00 |
| 13.02.2026 | 416,91 | 432,85 | 412,58 | 429,64 | 4,40% | 3.536.681,00 |
| 12.02.2026 | 418,90 | 420,67 | 402,29 | 411,54 | -1,03% | 3.502.527,00 |
| 11.02.2026 | 413,70 | 416,59 | 404,40 | 415,81 | 0,59% | 2.470.908,00 |
| 10.02.2026 | 401,21 | 418,88 | 400,78 | 413,39 | 1,31% | 3.121.374,00 |
| 09.02.2026 | 396,19 | 410,75 | 386,25 | 408,04 | 3,17% | 2.825.946,00 |
| 06.02.2026 | 384,94 | 396,99 | 378,37 | 395,50 | 4,86% | 4.942.990,00 |
| 05.02.2026 | 414,79 | 416,29 | 374,52 | 377,16 | -9,20% | 6.053.233,00 |
| 04.02.2026 | 411,94 | 421,98 | 401,55 | 415,36 | -1,51% | 4.733.012,00 |
| 03.02.2026 | 435,92 | 436,71 | 415,05 | 421,73 | -3,90% | 3.834.887,00 |
| 02.02.2026 | 440,00 | 447,24 | 434,74 | 438,85 | -0,58% | 2.073.674,00 |
| 30.01.2026 | 440,50 | 448,74 | 438,25 | 441,41 | -0,72% | 2.595.383,00 |
| 29.01.2026 | 460,74 | 461,55 | 431,39 | 444,62 | -5,24% | 5.230.334,00 |
| 28.01.2026 | 479,46 | 487,00 | 468,91 | 469,19 | -1,57% | 2.382.480,00 |
| 27.01.2026 | 478,48 | 487,20 | 473,40 | 476,66 | 1,78% | 2.834.532,00 |
| 26.01.2026 | 453,99 | 469,96 | 452,49 | 468,33 | 3,50% | 1.957.061,00 |
| 23.01.2026 | 454,69 | 458,86 | 449,42 | 452,49 | -0,28% | 1.770.799,00 |
| 22.01.2026 | 454,45 | 454,47 | 446,28 | 453,77 | 1,77% | 1.514.706,00 |
| 21.01.2026 | 445,00 | 456,12 | 439,17 | 445,88 | 0,71% | 2.686.835,00 |
| 20.01.2026 | 443,03 | 450,27 | 440,23 | 442,73 | -0,13% | 3.231.479,00 |
| 19.01.2026 | 440,32 | 443,41 | 440,32 | 443,29 | -2,33% | - |
| 16.01.2026 | 456,75 | 459,70 | 443,61 | 453,88 | -0,25% | 3.437.922,00 |
| 15.01.2026 | 463,96 | 472,31 | 450,00 | 455,00 | -1,24% | 2.835.028,00 |
| 14.01.2026 | 465,80 | 477,00 | 451,76 | 460,70 | -1,56% | 3.744.303,00 |
| 13.01.2026 | 467,00 | 476,55 | 460,94 | 468,02 | 0,22% | 2.688.036,00 |
| 12.01.2026 | 460,25 | 468,61 | 459,65 | 466,99 | -0,77% | 1.925.476,00 |
| 09.01.2026 | 472,19 | 475,98 | 466,25 | 470,61 | 1,45% | 2.390.641,00 |
| 08.01.2026 | 478,20 | 479,99 | 460,63 | 463,87 | -3,14% | 2.442.211,00 |
| 07.01.2026 | 462,97 | 486,55 | 462,28 | 478,91 | 4,49% | 3.954.280,00 |
| 06.01.2026 | 457,77 | 460,46 | 451,29 | 458,32 | 0,39% | 2.184.042,00 |
| 05.01.2026 | 458,63 | 466,49 | 455,00 | 456,55 | 0,65% | 2.590.638,00 |
| 02.01.2026 | 474,00 | 474,00 | 449,45 | 453,58 | -3,24% | 3.275.532,00 |
| 31.12.2025 | 475,98 | 476,06 | 468,40 | 468,76 | -1,44% | 1.661.043,00 |
| 30.12.2025 | 476,00 | 478,12 | 472,24 | 475,63 | -0,06% | 1.145.360,00 |
| 29.12.2025 | 478,30 | 483,29 | 474,63 | 475,91 | -1,10% | 1.232.384,00 |
| 26.12.2025 | 477,00 | 482,15 | 475,15 | 481,19 | 0,86% | 1.129.186,00 |
| 24.12.2025 | 476,83 | 478,00 | 470,67 | 477,11 | -0,36% | 745.101,00 |
| 23.12.2025 | 482,49 | 483,59 | 473,50 | 478,84 | -0,89% | 1.926.135,00 |
| 22.12.2025 | 479,78 | 485,87 | 474,85 | 483,14 | 0,39% | 2.280.428,00 |
| 19.12.2025 | 480,00 | 489,20 | 478,63 | 481,28 | 0,84% | 4.215.162,00 |
| 18.12.2025 | 479,70 | 482,04 | 473,91 | 477,26 | 1,54% | 1.822.332,00 |
| 17.12.2025 | 489,41 | 490,44 | 469,83 | 470,02 | -3,79% | 2.278.241,00 |
| 16.12.2025 | 486,48 | 491,44 | 482,00 | 488,53 | 0,22% | 1.738.261,00 |
| 15.12.2025 | 509,01 | 509,01 | 487,43 | 487,47 | -3,43% | 2.158.797,00 |
| 12.12.2025 | 516,41 | 517,44 | 498,76 | 504,78 | -2,49% | 2.620.672,00 |
| 11.12.2025 | 516,67 | 528,19 | 512,51 | 517,65 | -0,36% | 1.949.369,00 |
| 10.12.2025 | 516,00 | 521,61 | 504,54 | 519,54 | 0,30% | 2.313.005,00 |
| 09.12.2025 | 512,23 | 529,90 | 511,73 | 517,98 | 0,54% | 1.986.141,00 |
| 08.12.2025 | 513,00 | 520,30 | 508,90 | 515,19 | 0,62% | 1.625.517,00 |
| 05.12.2025 | 516,14 | 526,89 | 508,32 | 512,03 | -0,21% | 2.600.241,00 |
| 04.12.2025 | 523,91 | 525,27 | 510,26 | 513,12 | -2,11% | 2.461.711,00 |
| 03.12.2025 | 497,99 | 525,00 | 486,30 | 524,17 | 1,48% | 5.541.739,00 |
| 02.12.2025 | 513,47 | 521,00 | 507,00 | 516,55 | 2,46% | 4.543.675,00 |
| 01.12.2025 | 503,22 | 506,74 | 495,01 | 504,13 | -0,99% | 2.016.274,00 |
| 28.11.2025 | 505,37 | 510,69 | 501,94 | 509,16 | 1,52% | 1.018.094,00 |
| 26.11.2025 | 513,00 | 515,00 | 497,00 | 501,54 | -2,11% | 2.213.823,00 |
| 25.11.2025 | 503,70 | 513,71 | 493,01 | 512,34 | 1,09% | 1.612.569,00 |
| 24.11.2025 | 498,16 | 509,19 | 494,03 | 506,82 | 3,29% | 2.610.276,00 |
| 21.11.2025 | 497,91 | 501,00 | 477,55 | 490,67 | -2,12% | 3.041.651,00 |
| 20.11.2025 | 532,56 | 539,32 | 500,13 | 501,31 | -3,70% | 2.420.212,00 |
| 19.11.2025 | 513,37 | 525,98 | 509,29 | 520,59 | 1,35% | 1.492.290,00 |
| 18.11.2025 | 524,82 | 531,33 | 513,00 | 513,67 | -3,04% | 2.561.831,00 |
| 17.11.2025 | 537,00 | 540,67 | 526,58 | 529,78 | -1,45% | 1.389.842,00 |
| 14.11.2025 | 522,47 | 544,04 | 509,05 | 537,55 | 1,47% | 1.936.024,00 |
| 13.11.2025 | 540,99 | 543,85 | 526,14 | 529,78 | -2,95% | 2.373.277,00 |
| 12.11.2025 | 561,10 | 566,90 | 545,00 | 545,86 | -1,95% | 1.966.336,00 |
| 11.11.2025 | 555,22 | 558,50 | 551,21 | 556,73 | -0,14% | 1.334.225,00 |
| 10.11.2025 | 547,82 | 558,98 | 544,25 | 557,53 | 3,28% | 2.121.124,00 |
| 07.11.2025 | 526,66 | 542,26 | 519,10 | 539,81 | 1,37% | 2.406.444,00 |
| 06.11.2025 | 526,68 | 540,00 | 517,10 | 532,52 | -0,30% | 3.011.201,00 |
| 05.11.2025 | 531,88 | 535,19 | 526,00 | 534,14 | 0,04% | 1.549.853,00 |
| 04.11.2025 | 539,79 | 549,48 | 531,10 | 533,92 | -3,26% | 2.400.837,00 |
| 03.11.2025 | 549,32 | 555,81 | 545,10 | 551,92 | 1,64% | 1.872.893,00 |
| 31.10.2025 | 542,41 | 549,50 | 537,30 | 543,01 | 0,80% | 1.873.481,00 |
| 30.10.2025 | 543,11 | 549,98 | 534,10 | 538,68 | -1,25% | 1.954.873,00 |
| 29.10.2025 | 541,00 | 549,00 | 533,30 | 545,50 | -0,26% | 1.780.648,00 |
| 28.10.2025 | 536,81 | 553,64 | 535,98 | 546,94 | 3,25% | 3.367.427,00 |
| 27.10.2025 | 532,54 | 534,34 | 525,24 | 529,70 | 0,45% | 1.932.155,00 |
| 24.10.2025 | 528,80 | 535,52 | 521,87 | 527,32 | 1,02% | 2.550.453,00 |
| 23.10.2025 | 499,98 | 522,43 | 499,98 | 521,98 | 4,37% | 3.147.287,00 |
| 22.10.2025 | 502,68 | 505,36 | 491,67 | 500,11 | -0,76% | 1.682.027,00 |
| 21.10.2025 | 501,24 | 507,60 | 498,35 | 503,95 | 0,07% | 1.440.884,00 |
| 20.10.2025 | 486,53 | 504,45 | 486,45 | 503,61 | 3,91% | 2.820.084,00 |
| 17.10.2025 | 478,02 | 486,00 | 475,42 | 484,65 | 0,50% | 1.926.820,00 |
| 16.10.2025 | 489,73 | 498,31 | 475,39 | 482,23 | -1,39% | 2.174.003,00 |
| 15.10.2025 | 494,00 | 495,50 | 484,78 | 489,02 | 0,02% | 1.730.819,00 |
| 14.10.2025 | 500,10 | 500,54 | 487,59 | 488,94 | -3,87% | 2.768.511,00 |
| 13.10.2025 | 501,15 | 511,18 | 497,50 | 508,61 | 3,03% | 2.340.568,00 |
| 10.10.2025 | 509,00 | 517,41 | 493,29 | 493,66 | -3,04% | 3.142.612,00 |
| 09.10.2025 | 509,95 | 511,46 | 501,90 | 509,13 | -0,16% | 2.203.791,00 |
| 08.10.2025 | 491,77 | 510,00 | 490,33 | 509,95 | 5,23% | 3.617.547,00 |