406,548$
-6,78%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 428,86 | 433,23 | 404,54 | 406,68 | -6,75% | 5.598.247,00 |
| 20.02.2025 | 441,92 | 442,73 | 418,31 | 436,14 | -3,11% | 4.768.919,00 |
| 19.02.2025 | 455,36 | 455,59 | 444,58 | 450,14 | -1,15% | 2.415.246,00 |
| 18.02.2025 | 451,67 | 455,44 | 445,27 | 455,36 | 0,45% | 2.753.358,00 |
| 17.02.2025 | 452,15 | 453,33 | 452,11 | 453,31 | 0,35% | - |
| 14.02.2025 | 449,47 | 453,46 | 442,87 | 451,74 | -0,45% | 2.845.458,00 |
| 13.02.2025 | 435,00 | 454,13 | 432,20 | 453,77 | 4,40% | 3.681.273,00 |
| 12.02.2025 | 425,20 | 437,60 | 424,21 | 434,63 | 0,69% | 2.010.961,00 |
| 11.02.2025 | 426,65 | 434,78 | 424,08 | 431,64 | 0,63% | 2.323.787,00 |
| 10.02.2025 | 424,77 | 431,90 | 424,48 | 428,92 | 1,74% | 2.258.831,00 |
| 07.02.2025 | 424,00 | 431,33 | 419,32 | 421,59 | 0,26% | 3.501.532,00 |
| 06.02.2025 | 415,50 | 421,63 | 413,72 | 420,51 | 0,79% | 2.413.319,00 |
| 05.02.2025 | 408,00 | 419,39 | 405,02 | 417,22 | 2,38% | 3.111.415,00 |
| 04.02.2025 | 396,52 | 408,44 | 396,00 | 407,52 | 2,50% | 2.865.656,00 |
| 03.02.2025 | 386,95 | 399,94 | 384,24 | 397,57 | -0,13% | 3.555.177,00 |
| 31.01.2025 | 398,40 | 408,10 | 397,35 | 398,07 | 0,30% | 3.126.181,00 |
| 30.01.2025 | 399,73 | 403,08 | 390,85 | 396,87 | -0,05% | 2.785.193,00 |
| 29.01.2025 | 404,35 | 404,35 | 390,22 | 397,07 | -2,84% | 4.279.542,00 |
| 28.01.2025 | 372,67 | 411,30 | 372,57 | 408,68 | 9,35% | 8.247.214,00 |
| 27.01.2025 | 366,50 | 382,45 | 359,66 | 373,75 | -0,31% | 3.783.451,00 |
| 24.01.2025 | 378,30 | 384,30 | 373,67 | 374,92 | -0,74% | 2.281.670,00 |
| 23.01.2025 | 376,81 | 377,95 | 371,84 | 377,70 | -0,07% | 2.378.997,00 |
| 22.01.2025 | 368,76 | 381,49 | 363,00 | 377,98 | 3,16% | 3.608.945,00 |
| 21.01.2025 | 360,87 | 370,00 | 358,30 | 366,41 | 2,64% | 2.686.011,00 |
| 17.01.2025 | 370,14 | 370,95 | 349,55 | 357,00 | -1,76% | 4.869.940,00 |
| 16.01.2025 | 366,26 | 369,02 | 360,66 | 363,38 | 0,38% | 2.444.894,00 |
| 15.01.2025 | 355,00 | 365,27 | 352,96 | 362,02 | 4,02% | 2.882.115,00 |
| 14.01.2025 | 345,00 | 351,97 | 343,25 | 348,04 | 1,93% | 2.535.250,00 |
| 13.01.2025 | 342,86 | 345,17 | 335,55 | 341,46 | -2,12% | 3.337.895,00 |
| 10.01.2025 | 354,91 | 354,91 | 343,99 | 348,84 | -2,75% | 2.831.718,00 |
| 08.01.2025 | 356,19 | 365,07 | 351,31 | 358,72 | -0,34% | 2.549.795,00 |
| 07.01.2025 | 366,06 | 370,37 | 354,13 | 359,93 | -1,76% | 2.646.820,00 |
| 06.01.2025 | 362,50 | 368,39 | 356,03 | 366,36 | 2,04% | 2.899.168,00 |
| 03.01.2025 | 349,23 | 359,69 | 348,00 | 359,02 | 3,36% | 2.663.914,00 |
| 02.01.2025 | 346,52 | 350,50 | 341,04 | 347,34 | 1,51% | 2.716.738,00 |
| 31.12.2024 | 351,86 | 351,86 | 339,72 | 342,16 | -2,05% | 2.237.245,00 |
| 30.12.2024 | 347,61 | 352,88 | 344,34 | 349,31 | -1,60% | 2.465.392,00 |
| 27.12.2024 | 361,15 | 361,92 | 349,85 | 354,99 | -2,76% | 3.345.360,00 |
| 26.12.2024 | 365,75 | 366,64 | 361,94 | 365,08 | -0,19% | 1.232.424,00 |
| 24.12.2024 | 361,07 | 366,00 | 359,26 | 365,79 | 1,19% | 1.289.659,00 |
| 23.12.2024 | 358,49 | 365,73 | 354,23 | 361,50 | -0,22% | 2.752.298,00 |
| 20.12.2024 | 347,00 | 365,44 | 345,05 | 362,29 | 3,21% | 5.221.067,00 |
| 19.12.2024 | 364,93 | 365,00 | 349,75 | 351,03 | 0,53% | 4.375.857,00 |
| 18.12.2024 | 376,42 | 379,18 | 345,47 | 349,18 | -7,24% | 4.824.419,00 |
| 17.12.2024 | 386,75 | 388,00 | 373,24 | 376,42 | -3,03% | 3.889.972,00 |
| 16.12.2024 | 368,76 | 389,00 | 364,89 | 388,20 | 5,48% | 5.181.794,00 |
| 13.12.2024 | 366,00 | 370,29 | 361,52 | 368,02 | 0,69% | 3.119.049,00 |
| 12.12.2024 | 360,47 | 365,84 | 357,55 | 365,50 | 0,70% | 2.189.780,00 |
| 11.12.2024 | 348,19 | 364,90 | 348,19 | 362,97 | 4,67% | 3.528.865,00 |
| 10.12.2024 | 353,60 | 357,26 | 344,60 | 346,77 | -1,93% | 2.419.344,00 |
| 09.12.2024 | 365,65 | 366,59 | 351,77 | 353,60 | -3,30% | 2.852.556,00 |
| 06.12.2024 | 364,00 | 371,27 | 360,99 | 365,65 | 0,22% | 3.238.116,00 |
| 05.12.2024 | 361,20 | 366,25 | 358,60 | 364,84 | 0,19% | 3.191.231,00 |
| 04.12.2024 | 353,10 | 366,44 | 348,50 | 364,16 | 4,06% | 5.063.900,00 |
| 03.12.2024 | 345,00 | 351,95 | 343,40 | 349,95 | 0,91% | 3.581.893,00 |
| 02.12.2024 | 344,90 | 354,34 | 336,56 | 346,80 | 0,24% | 5.465.262,00 |
| 29.11.2024 | 349,50 | 350,16 | 344,72 | 345,97 | -0,47% | 2.425.516,00 |
| 27.11.2024 | 359,22 | 359,22 | 340,52 | 347,59 | -4,59% | 10.807.689,00 |
| 26.11.2024 | 363,00 | 367,35 | 359,25 | 364,30 | 0,17% | 6.951.313,00 |
| 25.11.2024 | 375,00 | 377,42 | 360,78 | 363,68 | -2,30% | 5.022.833,00 |
| 22.11.2024 | 359,68 | 372,56 | 357,95 | 372,26 | 4,11% | 3.442.549,00 |
| 21.11.2024 | 354,50 | 362,40 | 351,50 | 357,55 | 2,11% | 4.474.173,00 |
| 20.11.2024 | 357,31 | 357,31 | 344,47 | 350,15 | -0,89% | 2.499.882,00 |
| 19.11.2024 | 341,54 | 354,34 | 338,53 | 353,29 | 3,01% | 3.169.518,00 |
| 18.11.2024 | 339,97 | 347,30 | 336,75 | 342,97 | 1,85% | 2.386.916,00 |
| 15.11.2024 | 340,40 | 343,01 | 332,75 | 336,75 | -2,21% | 3.460.547,00 |
| 14.11.2024 | 347,89 | 351,09 | 343,53 | 344,36 | -1,01% | 2.582.053,00 |
| 13.11.2024 | 345,60 | 359,45 | 344,09 | 347,88 | 1,28% | 4.745.735,00 |
| 12.11.2024 | 339,81 | 343,89 | 336,53 | 343,50 | 0,32% | 3.183.733,00 |
| 11.11.2024 | 334,00 | 342,79 | 331,88 | 342,42 | 3,75% | 3.345.408,00 |
| 08.11.2024 | 330,55 | 333,15 | 323,24 | 330,03 | -0,23% | 2.845.710,00 |
| 07.11.2024 | 322,50 | 333,22 | 320,45 | 330,78 | 3,36% | 3.575.191,00 |
| 06.11.2024 | 317,17 | 324,66 | 316,75 | 320,04 | 4,05% | 4.227.701,00 |
| 05.11.2024 | 300,00 | 308,89 | 298,62 | 307,58 | 2,92% | 2.259.972,00 |
| 04.11.2024 | 300,52 | 302,93 | 295,08 | 298,85 | -1,41% | 1.980.912,00 |
| 01.11.2024 | 296,79 | 304,38 | 295,71 | 303,13 | 2,11% | 2.975.940,00 |
| 31.10.2024 | 306,12 | 307,41 | 294,68 | 296,87 | -3,44% | 3.475.702,00 |
| 30.10.2024 | 311,50 | 315,48 | 307,14 | 307,45 | -1,12% | 2.083.756,00 |
| 29.10.2024 | 303,24 | 313,15 | 300,40 | 310,94 | 3,19% | 3.454.798,00 |
| 28.10.2024 | 301,14 | 305,00 | 295,31 | 301,32 | 0,23% | 3.464.812,00 |
| 25.10.2024 | 305,22 | 311,35 | 295,13 | 300,62 | -1,26% | 6.045.774,00 |
| 24.10.2024 | 302,11 | 305,91 | 301,00 | 304,47 | 1,73% | 1.980.863,00 |
| 23.10.2024 | 307,14 | 308,07 | 298,32 | 299,30 | -2,99% | 3.102.929,00 |
| 22.10.2024 | 309,00 | 311,56 | 304,26 | 308,51 | -0,34% | 2.259.224,00 |
| 21.10.2024 | 309,66 | 317,00 | 308,11 | 309,55 | -0,19% | 3.293.498,00 |
| 18.10.2024 | 310,34 | 313,88 | 306,81 | 310,15 | -0,06% | 2.897.118,00 |
| 17.10.2024 | 310,00 | 313,74 | 306,24 | 310,34 | 1,34% | 3.078.372,00 |
| 16.10.2024 | 303,85 | 307,20 | 299,27 | 306,24 | 1,29% | 2.889.214,00 |
| 15.10.2024 | 309,55 | 310,52 | 300,69 | 302,35 | -2,63% | 3.765.376,00 |
| 14.10.2024 | 321,57 | 323,94 | 309,60 | 310,52 | -3,03% | 4.474.222,00 |
| 11.10.2024 | 314,92 | 322,59 | 313,00 | 320,21 | 1,66% | 4.606.840,00 |
| 10.10.2024 | 297,72 | 315,53 | 297,00 | 314,99 | 5,53% | 7.859.939,00 |
| 09.10.2024 | 293,74 | 298,77 | 292,50 | 298,49 | 1,90% | 2.534.356,00 |
| 08.10.2024 | 287,88 | 295,25 | 286,78 | 292,93 | 2,01% | 2.886.340,00 |
| 07.10.2024 | 291,00 | 293,00 | 285,79 | 287,15 | -1,74% | 2.314.277,00 |
| 04.10.2024 | 288,16 | 292,56 | 283,80 | 292,24 | 3,00% | 3.121.193,00 |
| 03.10.2024 | 279,00 | 286,90 | 278,56 | 283,74 | 1,25% | 3.336.433,00 |
| 02.10.2024 | 274,89 | 282,15 | 274,86 | 280,24 | 1,87% | 2.592.597,00 |
| 01.10.2024 | 282,26 | 282,97 | 272,67 | 275,10 | -1,91% | 3.122.617,00 |
| 30.09.2024 | 284,00 | 285,41 | 278,20 | 280,47 | -1,89% | 2.857.467,00 |