527,344$
1,02%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 528,80 | 535,52 | 521,87 | 527,32 | 1,01% | 2.550.453,00 |
| 23.10.2025 | 498,99 | 522,07 | 498,99 | 522,03 | 4,38% | 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 | 3,93% | 2.820.084,00 |
| 17.10.2025 | 479,07 | 485,39 | 476,66 | 484,55 | 0,48% | - |
| 16.10.2025 | 489,73 | 498,31 | 475,39 | 482,23 | -1,39% | 2.165.714,00 |
| 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 |
| 07.10.2025 | 497,00 | 497,86 | 476,52 | 484,62 | -2,28% | 2.857.539,00 |
| 06.10.2025 | 495,51 | 503,50 | 494,38 | 495,95 | 1,24% | 1.949.372,00 |
| 03.10.2025 | 499,84 | 501,87 | 486,30 | 489,88 | -1,39% | 1.983.465,00 |
| 02.10.2025 | 501,23 | 502,27 | 492,35 | 496,80 | -0,63% | 2.588.818,00 |
| 01.10.2025 | 487,75 | 500,84 | 485,36 | 499,96 | 1,95% | 2.512.377,00 |
| 30.09.2025 | 486,42 | 490,88 | 479,25 | 490,38 | 0,40% | 2.288.164,00 |
| 29.09.2025 | 486,42 | 490,50 | 482,65 | 488,45 | 1,46% | 2.197.885,00 |
| 26.09.2025 | 472,10 | 483,70 | 470,29 | 481,42 | 1,76% | 2.359.725,00 |
| 25.09.2025 | 476,90 | 481,55 | 469,00 | 473,09 | -0,68% | 2.714.770,00 |
| 24.09.2025 | 482,39 | 486,96 | 474,48 | 476,33 | -1,61% | 2.218.240,00 |
| 23.09.2025 | 493,14 | 495,06 | 481,10 | 484,10 | -1,83% | 2.734.547,00 |
| 22.09.2025 | 496,00 | 500,30 | 486,33 | 493,14 | -1,87% | 3.875.367,00 |
| 19.09.2025 | 499,00 | 507,20 | 495,81 | 502,55 | -0,02% | 7.092.821,00 |
| 18.09.2025 | 468,92 | 504,22 | 462,12 | 502,63 | 12,82% | 10.120.450,00 |
| 17.09.2025 | 445,00 | 454,00 | 434,34 | 445,50 | 0,12% | 3.872.820,00 |
| 16.09.2025 | 444,80 | 448,32 | 434,80 | 444,98 | 0,05% | 2.908.043,00 |
| 15.09.2025 | 441,58 | 448,87 | 436,75 | 444,77 | 1,99% | 2.879.358,00 |
| 12.09.2025 | 435,39 | 443,00 | 435,00 | 436,10 | 0,63% | 2.764.705,00 |
| 11.09.2025 | 428,25 | 438,26 | 427,10 | 433,38 | 2,00% | 2.411.944,00 |
| 10.09.2025 | 427,57 | 433,81 | 422,17 | 424,87 | 0,32% | 2.278.833,00 |
| 09.09.2025 | 428,17 | 431,01 | 420,63 | 423,51 | -1,06% | 2.126.813,00 |
| 08.09.2025 | 419,00 | 428,85 | 416,42 | 428,06 | 2,50% | 2.545.825,00 |
| 05.09.2025 | 414,07 | 418,11 | 407,06 | 417,63 | 1,25% | 2.169.328,00 |
| 04.09.2025 | 413,20 | 415,49 | 402,66 | 412,46 | -0,18% | 2.763.401,00 |
| 03.09.2025 | 412,98 | 414,48 | 404,28 | 413,20 | -0,07% | 3.036.499,00 |
| 02.09.2025 | 417,11 | 418,02 | 407,70 | 413,50 | -2,41% | 3.762.756,00 |
| 29.08.2025 | 444,86 | 448,00 | 420,39 | 423,70 | -4,14% | 5.485.070,00 |
| 28.08.2025 | 410,00 | 442,17 | 409,25 | 442,00 | 4,59% | 9.981.803,00 |
| 27.08.2025 | 421,60 | 427,42 | 419,98 | 422,61 | 1,20% | 8.119.591,00 |
| 26.08.2025 | 419,32 | 425,00 | 416,70 | 417,60 | -0,29% | 3.146.731,00 |
| 25.08.2025 | 422,61 | 426,00 | 418,52 | 418,83 | -0,41% | 2.413.277,00 |
| 22.08.2025 | 415,00 | 423,99 | 412,55 | 420,55 | 1,57% | 2.202.292,00 |
| 21.08.2025 | 417,79 | 417,93 | 413,66 | 414,06 | -1,22% | 1.800.410,00 |
| 20.08.2025 | 417,42 | 420,94 | 409,31 | 419,17 | 0,14% | 2.212.608,00 |
| 19.08.2025 | 431,00 | 436,00 | 415,90 | 418,60 | -1,82% | 2.786.833,00 |
| 18.08.2025 | 426,00 | 428,97 | 421,70 | 426,34 | -0,36% | 2.252.677,00 |
| 15.08.2025 | 425,28 | 428,93 | 423,00 | 427,90 | 0,72% | 2.264.392,00 |
| 14.08.2025 | 432,34 | 435,00 | 419,81 | 424,86 | -1,68% | 2.911.580,00 |
| 13.08.2025 | 440,00 | 442,42 | 427,86 | 432,12 | -0,84% | 2.461.103,00 |
| 12.08.2025 | 428,01 | 438,30 | 427,49 | 435,80 | 2,20% | 2.314.312,00 |
| 11.08.2025 | 423,82 | 434,00 | 419,74 | 426,43 | 0,46% | 2.525.352,00 |
| 08.08.2025 | 431,00 | 434,50 | 420,42 | 424,49 | -0,12% | 3.632.121,00 |
| 07.08.2025 | 451,69 | 451,98 | 422,00 | 425,00 | -5,91% | 5.710.129,00 |
| 06.08.2025 | 445,00 | 451,90 | 442,01 | 451,69 | 2,25% | 2.035.670,00 |
| 05.08.2025 | 454,63 | 457,80 | 438,50 | 441,75 | -2,88% | 3.104.579,00 |
| 04.08.2025 | 452,90 | 457,49 | 448,00 | 454,86 | 1,84% | 1.882.796,00 |
| 01.08.2025 | 448,95 | 454,00 | 438,09 | 446,66 | -1,74% | 3.014.399,00 |
| 31.07.2025 | 465,76 | 467,90 | 453,76 | 454,57 | -1,85% | 2.832.848,00 |
| 30.07.2025 | 463,52 | 466,68 | 453,42 | 463,15 | -0,51% | 2.117.492,00 |
| 29.07.2025 | 473,87 | 480,72 | 458,00 | 465,51 | -1,41% | 2.749.934,00 |
| 28.07.2025 | 471,00 | 476,57 | 468,00 | 472,18 | 0,91% | 1.825.776,00 |
| 25.07.2025 | 462,00 | 470,81 | 460,30 | 467,92 | 1,27% | 1.794.737,00 |
| 24.07.2025 | 463,98 | 468,50 | 460,12 | 462,03 | 0,11% | 2.486.054,00 |
| 23.07.2025 | 471,23 | 472,00 | 454,04 | 461,52 | -2,06% | 3.024.019,00 |
| 22.07.2025 | 481,50 | 485,46 | 470,00 | 471,23 | -2,15% | 1.975.565,00 |
| 21.07.2025 | 478,72 | 490,04 | 474,11 | 481,58 | 1,18% | 3.416.152,00 |
| 18.07.2025 | 472,31 | 477,26 | 465,76 | 475,96 | 1,30% | 2.903.393,00 |
| 17.07.2025 | 470,35 | 474,31 | 466,94 | 469,83 | -0,13% | 2.296.564,00 |
| 16.07.2025 | 475,82 | 476,65 | 464,83 | 470,45 | -0,60% | 1.982.938,00 |
| 15.07.2025 | 479,09 | 480,72 | 470,52 | 473,28 | -0,61% | 2.529.124,00 |
| 14.07.2025 | 466,82 | 480,72 | 463,50 | 476,18 | -0,47% | 3.340.484,00 |
| 11.07.2025 | 488,00 | 489,33 | 477,47 | 478,45 | -1,78% | 3.384.366,00 |
| 10.07.2025 | 512,99 | 514,50 | 486,57 | 487,11 | -5,14% | 4.188.515,00 |
| 09.07.2025 | 512,00 | 513,92 | 507,04 | 513,51 | 1,14% | 1.869.298,00 |
| 08.07.2025 | 507,64 | 509,38 | 497,74 | 507,71 | 0,45% | 2.143.326,00 |
| 07.07.2025 | 507,70 | 508,16 | 498,91 | 505,46 | -1,68% | 3.269.395,00 |
| 03.07.2025 | 499,99 | 517,98 | 499,99 | 514,10 | 3,63% | 2.654.026,00 |
| 02.07.2025 | 491,00 | 496,50 | 489,14 | 496,10 | 0,82% | 2.113.237,00 |
| 01.07.2025 | 509,37 | 516,62 | 481,50 | 492,07 | -3,38% | 4.089.054,00 |
| 30.06.2025 | 502,63 | 510,02 | 499,72 | 509,31 | 2,00% | 2.702.837,00 |
| 27.06.2025 | 504,59 | 505,37 | 495,57 | 499,33 | -1,17% | 3.466.288,00 |
| 26.06.2025 | 497,08 | 506,35 | 494,09 | 505,22 | 2,25% | 3.007.610,00 |
| 25.06.2025 | 488,08 | 500,41 | 487,55 | 494,09 | 1,79% | 2.957.627,00 |
| 24.06.2025 | 490,90 | 493,50 | 481,12 | 485,38 | -1,31% | 3.633.478,00 |
| 23.06.2025 | 470,76 | 494,30 | 461,51 | 491,81 | 3,26% | 4.431.729,00 |
| 20.06.2025 | 484,54 | 490,00 | 474,29 | 476,30 | -1,83% | 5.183.068,00 |
| 18.06.2025 | 490,71 | 490,71 | 478,82 | 485,16 | -1,40% | 2.830.285,00 |
| 17.06.2025 | 479,45 | 493,20 | 474,00 | 492,03 | 2,64% | 3.398.657,00 |
| 16.06.2025 | 481,84 | 487,46 | 477,28 | 479,39 | -0,26% | 2.710.305,00 |
| 13.06.2025 | 475,00 | 485,49 | 473,06 | 480,62 | -0,23% | 2.610.680,00 |
| 12.06.2025 | 474,02 | 488,74 | 473,00 | 481,73 | 1,00% | 3.520.157,00 |
| 11.06.2025 | 466,02 | 479,94 | 465,55 | 476,98 | 2,00% | 2.756.541,00 |
| 10.06.2025 | 465,49 | 470,01 | 457,23 | 467,65 | 0,70% | 2.472.452,00 |
| 09.06.2025 | 470,31 | 471,77 | 458,13 | 464,39 | -0,86% | 2.724.637,00 |
| 06.06.2025 | 463,12 | 478,47 | 463,12 | 468,41 | 1,18% | 4.342.957,00 |
| 05.06.2025 | 462,33 | 468,60 | 452,71 | 462,94 | 0,52% | 6.188.822,00 |
| 04.06.2025 | 454,75 | 470,95 | 445,26 | 460,56 | -5,77% | 15.453.584,00 |