195,095$
-3,24%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 197,62 | 200,57 | 194,46 | 195,18 | -3,20% | - |
| 19.08.2026 | 213,38 | 213,98 | 197,25 | 201,63 | -5,30% | 10.751.416,00 |
| 18.08.2026 | 213,00 | 216,05 | 209,07 | 212,92 | -0,46% | 6.887.302,00 |
| 17.08.2026 | 216,53 | 219,18 | 213,01 | 213,90 | -1,41% | 6.411.995,00 |
| 14.08.2026 | 226,64 | 227,50 | 216,47 | 216,95 | -3,80% | 6.750.292,00 |
| 13.08.2026 | 224,98 | 226,69 | 220,23 | 225,53 | 1,69% | 5.822.685,00 |
| 12.08.2026 | 219,93 | 224,95 | 217,89 | 221,78 | -0,05% | 6.919.387,00 |
| 11.08.2026 | 224,00 | 225,52 | 219,24 | 221,90 | -1,45% | 6.343.090,00 |
| 10.08.2026 | 215,31 | 226,90 | 214,55 | 225,16 | 5,01% | 8.178.475,00 |
| 07.08.2026 | 213,83 | 216,58 | 208,20 | 214,42 | 3,39% | 5.881.958,00 |
| 06.08.2026 | 203,00 | 207,63 | 201,75 | 207,39 | -1,18% | 6.911.327,00 |
| 05.08.2026 | 213,55 | 219,35 | 209,56 | 209,86 | -0,64% | 7.324.890,00 |
| 04.08.2026 | 205,80 | 212,64 | 203,50 | 211,22 | 4,29% | 8.354.467,00 |
| 03.08.2026 | 194,04 | 203,17 | 192,60 | 202,54 | 6,12% | 10.302.612,00 |
| 31.07.2026 | 187,22 | 191,65 | 184,16 | 190,86 | 3,05% | 7.887.418,00 |
| 30.07.2026 | 180,58 | 185,46 | 177,75 | 185,22 | 3,26% | 8.958.840,00 |
| 29.07.2026 | 182,63 | 186,39 | 176,46 | 179,38 | -1,33% | 7.152.528,00 |
| 28.07.2026 | 181,33 | 184,66 | 174,14 | 181,80 | 0,94% | 8.475.300,00 |
| 27.07.2026 | 187,91 | 188,50 | 179,50 | 180,11 | -1,73% | 6.585.916,00 |
| 24.07.2026 | 185,00 | 185,84 | 181,83 | 183,28 | -0,08% | 5.779.248,00 |
| 23.07.2026 | 189,51 | 190,21 | 181,78 | 183,42 | -2,65% | 6.592.314,00 |
| 22.07.2026 | 192,56 | 193,49 | 185,05 | 188,42 | -1,43% | 9.080.631,00 |
| 21.07.2026 | 199,81 | 200,00 | 189,68 | 191,15 | -3,70% | 9.880.264,00 |
| 20.07.2026 | 203,08 | 208,25 | 197,82 | 198,49 | -2,26% | 7.379.316,00 |
| 17.07.2026 | 200,40 | 209,50 | 199,52 | 203,08 | -0,33% | 9.102.630,00 |
| 16.07.2026 | 207,17 | 207,69 | 200,07 | 203,76 | -1,46% | 8.026.802,00 |
| 15.07.2026 | 212,38 | 217,50 | 205,10 | 206,77 | -1,88% | 12.002.816,00 |
| 14.07.2026 | 191,00 | 211,00 | 189,46 | 210,73 | 12,14% | 12.139.544,00 |
| 13.07.2026 | 186,86 | 189,25 | 181,00 | 187,91 | 0,39% | 6.475.288,00 |
| 10.07.2026 | 196,60 | 198,00 | 186,48 | 187,18 | -5,66% | 9.269.808,00 |
| 09.07.2026 | 188,30 | 198,75 | 187,00 | 198,40 | 3,81% | 6.283.527,00 |
| 08.07.2026 | 193,51 | 195,66 | 185,30 | 191,12 | -1,80% | 7.980.608,00 |
| 07.07.2026 | 200,69 | 201,37 | 192,22 | 194,62 | -2,39% | 9.551.201,00 |
| 06.07.2026 | 189,51 | 209,50 | 188,55 | 199,38 | 2,78% | 10.190.017,00 |
| 02.07.2026 | 191,26 | 199,53 | 190,61 | 193,98 | 0,41% | 10.432.159,00 |
| 01.07.2026 | 193,75 | 196,50 | 191,25 | 193,19 | 1,26% | 10.740.236,00 |
| 30.06.2026 | 184,13 | 191,33 | 183,00 | 190,79 | 2,72% | 14.751.884,00 |
| 29.06.2026 | 177,38 | 189,00 | 176,03 | 185,73 | 5,96% | 19.759.292,00 |
| 26.06.2026 | 171,55 | 176,21 | 168,40 | 175,27 | 3,31% | 13.329.052,00 |
| 25.06.2026 | 170,10 | 173,19 | 167,50 | 169,66 | 0,84% | 12.035.636,00 |
| 24.06.2026 | 170,12 | 171,79 | 167,25 | 168,26 | -1,16% | 7.018.104,00 |
| 23.06.2026 | 167,25 | 172,72 | 165,50 | 170,23 | 0,81% | 9.488.048,00 |
| 22.06.2026 | 171,27 | 178,05 | 168,30 | 168,86 | -1,38% | 13.743.284,00 |
| 18.06.2026 | 171,69 | 173,98 | 165,23 | 171,22 | 0,28% | 21.517.468,00 |
| 17.06.2026 | 170,00 | 172,73 | 167,73 | 170,74 | 0,51% | 8.393.104,00 |
| 16.06.2026 | 173,27 | 175,22 | 166,49 | 169,87 | -1,94% | 8.575.816,00 |
| 15.06.2026 | 173,17 | 174,37 | 167,22 | 173,23 | 1,48% | 10.184.100,00 |
| 12.06.2026 | 172,66 | 175,54 | 169,50 | 170,70 | -1,26% | 9.247.564,00 |
| 11.06.2026 | 161,32 | 174,11 | 160,25 | 172,88 | 6,76% | 14.136.000,00 |
| 10.06.2026 | 159,76 | 165,53 | 158,99 | 161,94 | 0,44% | 10.109.476,00 |
| 09.06.2026 | 164,70 | 166,22 | 154,44 | 161,23 | -2,10% | 14.962.452,00 |
| 08.06.2026 | 168,38 | 171,00 | 163,00 | 164,70 | -1,82% | 13.349.512,00 |
| 05.06.2026 | 174,19 | 176,55 | 167,52 | 167,76 | -6,68% | 20.955.276,00 |
| 04.06.2026 | 168,52 | 180,24 | 167,78 | 179,77 | -3,81% | 29.799.144,00 |
| 03.06.2026 | 191,42 | 191,75 | 185,53 | 186,90 | -2,78% | 20.986.356,00 |
| 02.06.2026 | 191,21 | 194,71 | 186,35 | 192,24 | -1,69% | 16.741.200,00 |
| 01.06.2026 | 183,95 | 196,41 | 183,50 | 195,54 | 7,00% | 18.361.376,00 |
| 29.05.2026 | 169,36 | 182,87 | 168,74 | 182,75 | 8,94% | 19.281.816,00 |
| 28.05.2026 | 162,33 | 169,38 | 160,38 | 167,75 | 3,97% | 9.500.984,00 |
| 27.05.2026 | 160,25 | 165,16 | 158,27 | 161,34 | -3,90% | 13.105.448,00 |
| 26.05.2026 | 166,25 | 169,37 | 162,00 | 167,89 | 1,22% | 8.352.516,00 |
| 22.05.2026 | 162,63 | 168,71 | 162,40 | 165,87 | 2,35% | 11.126.652,00 |
| 21.05.2026 | 162,63 | 164,89 | 160,51 | 162,06 | -0,29% | 10.584.300,00 |
| 20.05.2026 | 153,58 | 162,75 | 153,52 | 162,53 | 5,39% | 17.533.252,00 |
| 19.05.2026 | 155,00 | 158,56 | 153,32 | 154,22 | -0,32% | 17.860.172,00 |
| 18.05.2026 | 147,37 | 155,26 | 146,84 | 154,71 | 4,17% | 18.799.344,00 |
| 15.05.2026 | 143,29 | 149,56 | 140,17 | 148,52 | 2,44% | 15.437.500,00 |
| 14.05.2026 | 139,93 | 145,95 | 138,75 | 144,99 | 3,09% | 11.263.556,00 |
| 13.05.2026 | 135,21 | 142,09 | 134,59 | 140,64 | 3,00% | 11.203.424,00 |
| 12.05.2026 | 135,50 | 138,11 | 133,25 | 136,55 | 0,72% | 14.181.492,00 |
| 11.05.2026 | 130,95 | 135,67 | 130,50 | 135,57 | 2,75% | 11.173.268,00 |
| 08.05.2026 | 124,79 | 132,23 | 123,08 | 131,94 | 4,36% | 16.164.612,00 |
| 07.05.2026 | 121,52 | 126,70 | 121,52 | 126,43 | 8,04% | 20.457.908,00 |
| 06.05.2026 | 117,10 | 118,82 | 114,37 | 117,02 | -1,78% | 8.795.456,00 |
| 05.05.2026 | 118,60 | 120,17 | 116,50 | 119,13 | 1,55% | 8.900.040,00 |
| 04.05.2026 | 114,23 | 117,95 | 113,85 | 117,31 | 2,98% | 8.734.484,00 |
| 01.05.2026 | 113,67 | 114,49 | 111,39 | 113,91 | 2,22% | 6.087.992,00 |
| 30.04.2026 | 111,75 | 112,50 | 108,14 | 111,44 | -1,47% | 9.770.956,00 |
| 29.04.2026 | 112,58 | 113,29 | 110,81 | 113,10 | -0,57% | 7.659.148,00 |
| 28.04.2026 | 114,41 | 115,92 | 112,58 | 113,75 | 0,08% | 7.491.716,00 |
| 27.04.2026 | 113,39 | 114,50 | 110,66 | 113,65 | 1,45% | 9.188.212,00 |
| 24.04.2026 | 111,98 | 112,76 | 108,89 | 112,03 | 0,62% | 9.086.912,00 |
| 23.04.2026 | 113,40 | 113,50 | 109,13 | 111,35 | -4,56% | 12.901.888,00 |
| 22.04.2026 | 113,83 | 116,99 | 113,16 | 116,67 | 3,80% | 11.569.404,00 |
| 21.04.2026 | 109,94 | 114,79 | 109,13 | 112,40 | 3,80% | 14.684.236,00 |
| 20.04.2026 | 105,64 | 108,45 | 104,26 | 108,29 | 2,17% | 11.540.368,00 |
| 17.04.2026 | 107,20 | 107,96 | 105,09 | 105,99 | 1,37% | 11.625.208,00 |
| 16.04.2026 | 105,46 | 106,44 | 102,77 | 104,55 | 1,71% | 11.964.244,00 |
| 15.04.2026 | 101,75 | 103,00 | 100,51 | 102,79 | 3,18% | 12.432.576,00 |
| 14.04.2026 | 101,16 | 102,86 | 98,35 | 99,62 | -0,93% | 12.748.144,00 |
| 13.04.2026 | 95,03 | 100,77 | 94,56 | 100,56 | 6,13% | 16.665.852,00 |
| 10.04.2026 | 99,03 | 99,51 | 91,12 | 94,76 | -3,97% | 35.755.812,00 |
| 09.04.2026 | 106,50 | 106,76 | 97,70 | 98,67 | -7,46% | 21.682.164,00 |
| 08.04.2026 | 110,00 | 112,48 | 105,84 | 106,63 | 0,77% | 18.908.676,00 |
| 07.04.2026 | 99,47 | 105,93 | 98,89 | 105,81 | 6,18% | 18.507.304,00 |
| 06.04.2026 | 101,25 | 101,25 | 98,18 | 99,65 | -0,13% | 6.382.904,00 |
| 02.04.2026 | 97,80 | 100,20 | 96,69 | 99,78 | 1,48% | 7.960.344,00 |
| 01.04.2026 | 99,19 | 99,24 | 96,59 | 98,33 | 0,74% | 8.475.716,00 |
| 31.03.2026 | 95,48 | 98,22 | 94,75 | 97,60 | 2,72% | 11.906.404,00 |
| 30.03.2026 | 94,89 | 97,62 | 94,10 | 95,02 | 2,84% | 17.526.604,00 |