398,425€
1,33%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 393,20 | 399,80 | 393,20 | 399,80 | 1,68% | 49,00 |
| 24.07.2025 | 391,10 | 394,25 | 390,90 | 393,20 | 0,82% | 154,00 |
| 23.07.2025 | 400,65 | 404,40 | 390,00 | 390,00 | -5,52% | 9,00 |
| 22.07.2025 | 410,45 | 412,80 | 410,45 | 412,80 | 0,93% | 7,00 |
| 21.07.2025 | 408,05 | 415,00 | 407,55 | 409,00 | 1,74% | 178,00 |
| 18.07.2025 | 404,50 | 404,50 | 402,00 | 402,00 | -1,41% | 52,00 |
| 17.07.2025 | 404,50 | 407,75 | 403,90 | 407,75 | 0,12% | 75,00 |
| 16.07.2025 | 405,35 | 409,20 | 400,60 | 407,25 | 0,11% | 240,00 |
| 15.07.2025 | 406,55 | 411,35 | 405,00 | 406,80 | -0,29% | 208,00 |
| 14.07.2025 | 404,00 | 410,20 | 398,00 | 408,00 | -0,48% | 919,00 |
| 11.07.2025 | 419,45 | 420,00 | 409,95 | 409,95 | -1,69% | 60,00 |
| 10.07.2025 | 438,50 | 439,05 | 417,00 | 417,00 | -3,80% | 86,00 |
| 09.07.2025 | 431,45 | 436,75 | 431,45 | 433,45 | 0,73% | 34,00 |
| 08.07.2025 | 430,30 | 433,15 | 426,60 | 430,30 | -0,62% | 225,00 |
| 07.07.2025 | 431,95 | 435,00 | 430,00 | 433,00 | -1,31% | 44,00 |
| 04.07.2025 | 439,95 | 439,95 | 436,10 | 438,75 | 0,13% | 149,00 |
| 03.07.2025 | 420,40 | 438,20 | 420,40 | 438,20 | 4,54% | 183,00 |
| 02.07.2025 | 417,85 | 421,95 | 416,30 | 419,15 | 1,00% | 220,00 |
| 01.07.2025 | 431,20 | 435,00 | 415,00 | 415,00 | -3,89% | 163,00 |
| 30.06.2025 | 429,00 | 433,00 | 427,30 | 431,80 | 0,65% | 181,00 |
| 27.06.2025 | 434,00 | 434,00 | 424,15 | 429,00 | -0,41% | 195,00 |
| 26.06.2025 | 424,75 | 432,25 | 424,05 | 430,75 | 1,70% | 168,00 |
| 25.06.2025 | 416,20 | 423,55 | 416,20 | 423,55 | 1,73% | 66,00 |
| 24.06.2025 | 428,05 | 429,55 | 416,35 | 416,35 | -0,30% | 300,00 |
| 23.06.2025 | 414,25 | 419,45 | 413,80 | 417,60 | 0,66% | 72,00 |
| 20.06.2025 | 418,95 | 423,50 | 414,85 | 414,85 | -1,82% | 92,00 |
| 19.06.2025 | 421,20 | 422,55 | 421,20 | 422,55 | 0,61% | 50,00 |
| 18.06.2025 | 426,30 | 430,60 | 420,00 | 420,00 | -1,41% | 193,00 |
| 17.06.2025 | 412,50 | 426,00 | 412,50 | 426,00 | 2,49% | 298,00 |
| 16.06.2025 | 417,00 | 417,00 | 412,70 | 415,65 | 0,89% | 68,00 |
| 13.06.2025 | 408,00 | 412,00 | 407,00 | 412,00 | -0,70% | 61,00 |
| 12.06.2025 | 411,60 | 418,20 | 408,20 | 414,90 | 1,13% | 63,00 |
| 11.06.2025 | 410,35 | 410,35 | 406,45 | 410,25 | 2,56% | 105,00 |
| 10.06.2025 | 407,05 | 407,05 | 400,00 | 400,00 | -2,13% | 65,00 |
| 09.06.2025 | 408,25 | 412,35 | 401,30 | 408,70 | -2,70% | 59,00 |
| 06.06.2025 | 404,10 | 420,05 | 404,10 | 420,05 | 4,44% | 40,00 |
| 05.06.2025 | 402,00 | 405,10 | 401,45 | 402,20 | -0,69% | 160,00 |
| 04.06.2025 | 402,00 | 409,65 | 390,75 | 405,00 | -5,15% | 1.524,00 |
| 03.06.2025 | 417,10 | 428,40 | 416,00 | 427,00 | 3,24% | 1.030,00 |