303,491$
2,71%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 303,76 | 307,94 | 298,04 | 303,54 | 2,73% | 3.486.594,00 |
| 01.05.2024 | 290,44 | 302,50 | 288,55 | 295,47 | 1,00% | 2.090.781,00 |
| 30.04.2024 | 302,00 | 303,07 | 292,33 | 292,54 | -3,78% | 1.930.198,00 |
| 29.04.2024 | 312,57 | 313,86 | 302,05 | 304,04 | -0,01% | 1.899.630,00 |
| 26.04.2024 | 300,34 | 305,78 | 298,27 | 304,07 | 2,03% | 2.007.839,00 |
| 25.04.2024 | 289,56 | 299,85 | 287,91 | 298,02 | 0,13% | 2.022.144,00 |
| 24.04.2024 | 303,60 | 304,82 | 294,74 | 297,62 | -0,68% | 1.656.152,00 |
| 23.04.2024 | 292,21 | 302,81 | 292,17 | 299,65 | 3,63% | 2.593.003,00 |
| 22.04.2024 | 285,74 | 291,29 | 281,40 | 289,15 | 2,30% | 2.483.448,00 |
| 19.04.2024 | 291,95 | 292,73 | 280,88 | 282,64 | -3,90% | 3.116.556,00 |
| 18.04.2024 | 293,00 | 297,50 | 290,18 | 294,10 | 0,14% | 2.099.979,00 |
| 17.04.2024 | 304,00 | 304,80 | 291,71 | 293,69 | -1,83% | 2.290.287,00 |
| 16.04.2024 | 297,55 | 301,65 | 296,80 | 299,16 | -0,11% | 1.828.324,00 |
| 15.04.2024 | 310,03 | 312,00 | 298,39 | 299,50 | -3,09% | 2.571.642,00 |
| 12.04.2024 | 313,89 | 314,87 | 307,00 | 309,05 | -2,75% | 2.176.260,00 |
| 11.04.2024 | 313,54 | 317,91 | 310,14 | 317,80 | 1,68% | 1.868.982,00 |
| 10.04.2024 | 305,99 | 315,08 | 305,34 | 312,54 | 0,57% | 1.938.959,00 |
| 09.04.2024 | 314,99 | 316,00 | 308,63 | 310,77 | -0,93% | 1.864.730,00 |
| 08.04.2024 | 316,18 | 316,64 | 309,50 | 313,69 | -0,57% | 1.457.306,00 |
| 05.04.2024 | 309,72 | 317,50 | 309,33 | 315,50 | 2,13% | 1.769.268,00 |
| 04.04.2024 | 324,30 | 325,99 | 308,90 | 308,92 | -3,40% | 2.667.043,00 |
| 03.04.2024 | 316,57 | 323,55 | 314,48 | 319,80 | 0,08% | 2.013.428,00 |
| 02.04.2024 | 312,92 | 319,71 | 310,96 | 319,53 | 0,00% | 2.125.298,00 |
| 01.04.2024 | 321,00 | 321,99 | 313,72 | 319,54 | -0,33% | 1.830.941,00 |
| 28.03.2024 | 322,42 | 327,65 | 319,94 | 320,59 | -0,52% | 2.253.051,00 |
| 27.03.2024 | 333,34 | 333,84 | 317,56 | 322,25 | -2,35% | 3.175.619,00 |
| 26.03.2024 | 326,00 | 332,50 | 323,86 | 330,01 | 1,62% | 2.417.720,00 |
| 25.03.2024 | 326,00 | 329,25 | 321,00 | 324,76 | -0,86% | 1.695.203,00 |
| 22.03.2024 | 327,73 | 328,39 | 319,55 | 327,58 | -0,57% | 2.601.709,00 |
| 21.03.2024 | 325,89 | 333,23 | 322,05 | 329,46 | 0,79% | 3.253.370,00 |
| 20.03.2024 | 321,00 | 328,47 | 318,06 | 326,87 | 1,87% | 2.528.767,00 |
| 19.03.2024 | 318,15 | 321,48 | 310,22 | 320,86 | -0,06% | 2.933.639,00 |
| 18.03.2024 | 319,03 | 322,37 | 315,90 | 321,06 | 1,71% | 2.736.585,00 |
| 15.03.2024 | 325,58 | 327,39 | 315,60 | 315,65 | -3,94% | 4.483.098,00 |
| 14.03.2024 | 333,00 | 337,78 | 325,48 | 328,59 | -1,08% | 2.776.837,00 |
| 13.03.2024 | 329,73 | 334,83 | 325,50 | 332,17 | 0,88% | 2.730.946,00 |
| 12.03.2024 | 318,61 | 333,81 | 317,37 | 329,27 | 3,75% | 4.156.542,00 |
| 11.03.2024 | 319,15 | 323,50 | 316,00 | 317,37 | -1,70% | 3.292.004,00 |
| 08.03.2024 | 331,00 | 341,74 | 322,41 | 322,85 | -2,07% | 6.021.347,00 |
| 07.03.2024 | 329,75 | 331,85 | 315,21 | 329,68 | -0,01% | 9.729.496,00 |
| 06.03.2024 | 360,05 | 365,00 | 324,01 | 329,70 | 10,70% | 23.050.855,00 |
| 05.03.2024 | 307,53 | 308,50 | 289,80 | 297,84 | -5,06% | 13.249.337,00 |
| 04.03.2024 | 317,33 | 317,99 | 311,29 | 313,73 | -0,28% | 4.796.556,00 |
| 01.03.2024 | 319,25 | 319,72 | 309,12 | 314,60 | -2,95% | 5.837.437,00 |
| 29.02.2024 | 324,91 | 328,98 | 321,07 | 324,15 | 1,00% | 3.812.125,00 |
| 28.02.2024 | 318,86 | 321,69 | 314,55 | 320,94 | -0,02% | 2.072.571,00 |
| 27.02.2024 | 323,40 | 329,09 | 320,71 | 321,01 | -0,01% | 2.790.368,00 |
| 26.02.2024 | 313,16 | 323,31 | 309,49 | 321,03 | 3,06% | 3.884.946,00 |
| 23.02.2024 | 313,78 | 317,00 | 308,58 | 311,49 | 0,19% | 2.965.240,00 |
| 22.02.2024 | 304,93 | 313,66 | 297,00 | 310,90 | 6,38% | 4.797.892,00 |
| 21.02.2024 | 283,03 | 294,60 | 273,16 | 292,26 | -9,73% | 9.067.401,00 |
| 20.02.2024 | 327,00 | 327,00 | 315,07 | 323,77 | -1,66% | 4.136.727,00 |
| 16.02.2024 | 331,79 | 332,37 | 325,13 | 329,24 | -0,67% | 2.123.905,00 |
| 15.02.2024 | 337,50 | 338,45 | 327,11 | 331,47 | -0,98% | 2.919.881,00 |
| 14.02.2024 | 327,76 | 334,90 | 326,56 | 334,76 | 3,82% | 2.394.933,00 |
| 13.02.2024 | 307,54 | 326,34 | 302,00 | 322,44 | 0,36% | 4.531.372,00 |
| 12.02.2024 | 329,70 | 330,67 | 320,63 | 321,29 | -2,44% | 3.414.141,00 |
| 09.02.2024 | 330,00 | 336,99 | 326,43 | 329,34 | 1,94% | 3.870.002,00 |
| 08.02.2024 | 316,71 | 323,93 | 314,03 | 323,08 | 1,67% | 2.531.147,00 |
| 07.02.2024 | 307,73 | 321,07 | 306,71 | 317,78 | 5,21% | 4.017.353,00 |
| 06.02.2024 | 305,37 | 307,77 | 295,31 | 302,03 | -0,15% | 2.087.639,00 |
| 05.02.2024 | 305,00 | 307,77 | 295,57 | 302,49 | -0,36% | 2.481.279,00 |
| 02.02.2024 | 299,75 | 305,21 | 296,71 | 303,57 | 1,48% | 2.374.546,00 |
| 01.02.2024 | 296,14 | 299,90 | 294,17 | 299,15 | 2,32% | 1.853.575,00 |
| 31.01.2024 | 298,00 | 300,11 | 290,89 | 292,37 | -2,98% | 2.494.130,00 |
| 30.01.2024 | 301,00 | 302,61 | 298,40 | 301,35 | 0,25% | 2.147.356,00 |
| 29.01.2024 | 294,00 | 300,70 | 293,75 | 300,61 | 3,55% | 3.131.456,00 |
| 26.01.2024 | 290,49 | 293,75 | 286,75 | 290,31 | -1,07% | 2.811.484,00 |
| 25.01.2024 | 305,61 | 306,30 | 290,79 | 293,46 | -2,27% | 4.332.878,00 |
| 24.01.2024 | 300,58 | 307,55 | 298,54 | 300,28 | 1,01% | 4.454.182,00 |
| 23.01.2024 | 298,17 | 299,70 | 291,70 | 297,27 | -0,47% | 2.989.274,00 |
| 22.01.2024 | 300,48 | 302,00 | 295,37 | 298,66 | 2,79% | 4.229.365,00 |
| 19.01.2024 | 285,00 | 290,85 | 283,80 | 290,54 | 2,62% | 3.011.195,00 |
| 18.01.2024 | 281,67 | 284,46 | 279,17 | 283,11 | 2,48% | 2.705.868,00 |
| 17.01.2024 | 279,54 | 283,23 | 272,80 | 276,27 | -3,50% | 4.419.699,00 |
| 16.01.2024 | 279,39 | 287,20 | 279,06 | 286,29 | 1,04% | 2.690.815,00 |
| 12.01.2024 | 287,00 | 290,33 | 282,51 | 283,35 | -0,41% | 2.534.430,00 |
| 11.01.2024 | 284,00 | 287,76 | 280,35 | 284,52 | 0,89% | 3.460.716,00 |
| 10.01.2024 | 274,87 | 282,32 | 274,87 | 282,01 | 2,98% | 4.673.987,00 |
| 09.01.2024 | 265,70 | 276,56 | 264,99 | 273,85 | 4,81% | 6.066.917,00 |
| 08.01.2024 | 251,90 | 261,64 | 251,56 | 261,28 | 5,58% | 4.009.166,00 |
| 05.01.2024 | 245,00 | 249,48 | 244,65 | 247,46 | 0,74% | 2.407.480,00 |
| 04.01.2024 | 246,00 | 247,61 | 243,64 | 245,65 | 0,52% | 2.102.955,00 |
| 03.01.2024 | 240,32 | 248,83 | 238,61 | 244,37 | -1,02% | 3.157.582,00 |
| 02.01.2024 | 251,47 | 252,29 | 243,03 | 246,89 | -3,30% | 3.756.799,00 |
| 29.12.2023 | 255,83 | 257,18 | 251,88 | 255,32 | -0,32% | 1.858.884,00 |
| 28.12.2023 | 257,41 | 257,42 | 255,11 | 256,13 | -0,46% | 1.025.554,00 |
| 27.12.2023 | 258,27 | 259,54 | 255,73 | 257,32 | -0,21% | 1.553.039,00 |
| 26.12.2023 | 254,83 | 258,24 | 253,58 | 257,87 | 0,88% | 1.814.413,00 |
| 22.12.2023 | 256,97 | 256,97 | 253,76 | 255,63 | -0,66% | 1.801.749,00 |
| 21.12.2023 | 254,25 | 257,71 | 250,61 | 257,32 | 1,29% | 3.178.049,00 |
| 20.12.2023 | 255,90 | 259,57 | 253,63 | 254,04 | -1,73% | 2.247.840,00 |
| 19.12.2023 | 260,12 | 260,77 | 256,24 | 258,50 | -0,50% | 2.783.007,00 |
| 18.12.2023 | 260,17 | 261,81 | 257,34 | 259,80 | -0,11% | 2.846.824,00 |
| 15.12.2023 | 256,60 | 260,77 | 254,02 | 260,08 | 3,01% | 6.019.699,00 |
| 14.12.2023 | 253,83 | 257,37 | 247,87 | 252,48 | 0,17% | 3.820.103,00 |
| 13.12.2023 | 249,75 | 253,30 | 247,18 | 252,04 | 1,40% | 2.648.336,00 |
| 12.12.2023 | 244,64 | 250,29 | 243,27 | 248,55 | 0,66% | 2.977.207,00 |
| 11.12.2023 | 242,63 | 249,28 | 241,39 | 246,91 | 1,80% | 2.774.097,00 |
| 08.12.2023 | 238,34 | 243,49 | 237,63 | 242,55 | 1,00% | 1.886.724,00 |