388,700€
-6,41%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 414,85 | 420,00 | 390,10 | 391,80 | -5,66% | 325,00 |
| 20.02.2025 | 428,35 | 428,35 | 400,00 | 415,30 | -4,48% | 507,00 |
| 19.02.2025 | 435,20 | 437,40 | 428,75 | 434,80 | 1,16% | 138,00 |
| 18.02.2025 | 432,00 | 437,70 | 428,10 | 429,80 | -0,60% | 827,00 |
| 17.02.2025 | 430,10 | 433,00 | 430,00 | 432,40 | 0,70% | 230,00 |
| 14.02.2025 | 433,10 | 433,10 | 429,00 | 429,40 | -0,69% | 599,00 |
| 13.02.2025 | 418,35 | 432,40 | 415,00 | 432,40 | 2,79% | 802,00 |
| 12.02.2025 | 415,55 | 420,65 | 411,15 | 420,65 | 0,63% | 403,00 |
| 11.02.2025 | 414,70 | 418,00 | 414,10 | 418,00 | 1,16% | 233,00 |
| 10.02.2025 | 409,90 | 417,75 | 409,45 | 413,20 | 1,00% | 182,00 |
| 07.02.2025 | 408,00 | 415,00 | 406,25 | 409,10 | 1,33% | 545,00 |
| 06.02.2025 | 403,00 | 405,00 | 400,85 | 403,75 | 0,94% | 513,00 |
| 05.02.2025 | 390,45 | 400,00 | 388,60 | 400,00 | 3,31% | 342,00 |
| 04.02.2025 | 383,85 | 387,20 | 382,95 | 387,20 | 1,06% | 76,00 |
| 03.02.2025 | 374,00 | 383,65 | 369,50 | 383,15 | -1,11% | 312,00 |
| 31.01.2025 | 381,35 | 392,10 | 381,35 | 387,45 | 2,08% | 737,00 |
| 30.01.2025 | 380,00 | 385,15 | 379,55 | 379,55 | -0,45% | 173,00 |
| 29.01.2025 | 392,70 | 393,00 | 376,35 | 381,25 | -2,67% | 1.074,00 |
| 28.01.2025 | 357,00 | 391,70 | 356,00 | 391,70 | 10,01% | 1.358,00 |
| 27.01.2025 | 352,00 | 362,75 | 337,00 | 356,05 | -0,54% | 582,00 |
| 24.01.2025 | 360,40 | 363,00 | 358,00 | 358,00 | 0,28% | 690,00 |
| 23.01.2025 | 364,00 | 364,00 | 357,00 | 357,00 | -1,33% | 271,00 |
| 22.01.2025 | 351,70 | 365,75 | 350,45 | 361,80 | 4,19% | 730,00 |
| 21.01.2025 | 343,60 | 347,25 | 343,60 | 347,25 | 0,65% | 67,00 |
| 20.01.2025 | 346,20 | 346,60 | 343,70 | 345,00 | -1,06% | 264,00 |
| 17.01.2025 | 352,65 | 359,00 | 339,80 | 348,70 | -1,37% | 261,00 |
| 16.01.2025 | 349,80 | 358,00 | 348,95 | 353,55 | 0,51% | 150,00 |
| 15.01.2025 | 338,05 | 351,75 | 337,20 | 351,75 | 3,33% | 109,00 |
| 14.01.2025 | 335,30 | 340,40 | 335,30 | 340,40 | 3,15% | 32,00 |
| 13.01.2025 | 338,45 | 339,50 | 330,00 | 330,00 | -3,31% | 305,00 |
| 10.01.2025 | 346,30 | 346,50 | 337,45 | 341,30 | -1,74% | 154,00 |
| 09.01.2025 | 347,20 | 347,35 | 347,00 | 347,35 | -1,10% | 109,00 |
| 08.01.2025 | 348,75 | 351,20 | 345,10 | 351,20 | 0,20% | 123,00 |
| 07.01.2025 | 351,25 | 351,25 | 348,90 | 350,50 | 0,14% | 338,00 |
| 06.01.2025 | 347,50 | 354,70 | 347,50 | 350,00 | 0,72% | 308,00 |
| 03.01.2025 | 337,90 | 348,45 | 337,90 | 347,50 | 4,06% | 175,00 |
| 02.01.2025 | 331,60 | 337,50 | 330,40 | 333,95 | -1,59% | 300,00 |
| 30.12.2024 | 339,20 | 339,35 | 335,15 | 339,35 | -0,18% | 540,00 |
| 27.12.2024 | 349,35 | 350,50 | 336,55 | 339,95 | -2,66% | 213,00 |
| 23.12.2024 | 350,00 | 352,20 | 340,90 | 349,25 | 0,00% | 807,00 |
| 20.12.2024 | 335,35 | 349,25 | 325,00 | 349,25 | 1,31% | 749,00 |
| 19.12.2024 | 335,75 | 344,75 | 335,30 | 344,75 | 2,18% | 91,00 |
| 18.12.2024 | 357,55 | 361,00 | 337,40 | 337,40 | -5,60% | 245,00 |
| 17.12.2024 | 368,50 | 370,15 | 357,40 | 357,40 | -2,60% | 447,00 |
| 16.12.2024 | 349,35 | 368,70 | 348,50 | 366,95 | 6,10% | 761,00 |
| 13.12.2024 | 349,10 | 352,00 | 345,85 | 345,85 | -0,40% | 455,00 |
| 12.12.2024 | 344,20 | 347,85 | 343,00 | 347,25 | 0,23% | 441,00 |
| 11.12.2024 | 329,65 | 347,50 | 329,65 | 346,45 | 5,66% | 829,00 |
| 10.12.2024 | 333,75 | 338,00 | 327,90 | 327,90 | -2,12% | 187,00 |
| 09.12.2024 | 345,90 | 345,90 | 335,00 | 335,00 | -4,45% | 179,00 |
| 06.12.2024 | 346,00 | 351,00 | 342,00 | 350,60 | 2,20% | 211,00 |
| 05.12.2024 | 345,10 | 346,75 | 342,00 | 343,05 | -1,32% | 1.161,00 |
| 04.12.2024 | 333,10 | 347,65 | 333,10 | 347,65 | 3,93% | 212,00 |
| 03.12.2024 | 331,65 | 334,50 | 328,15 | 334,50 | -0,15% | 288,00 |
| 02.12.2024 | 329,00 | 336,80 | 323,00 | 335,00 | 2,45% | 382,00 |
| 29.11.2024 | 329,75 | 329,75 | 327,00 | 327,00 | -1,80% | 135,00 |
| 28.11.2024 | 328,95 | 334,85 | 328,95 | 333,00 | 1,69% | 38,00 |
| 27.11.2024 | 325,80 | 344,20 | 322,85 | 327,45 | -6,52% | 839,00 |
| 26.11.2024 | 346,35 | 350,30 | 343,10 | 350,30 | 1,26% | 467,00 |
| 25.11.2024 | 354,50 | 359,40 | 342,95 | 345,95 | -2,27% | 1.042,00 |
| 22.11.2024 | 340,95 | 355,00 | 339,55 | 354,00 | 2,88% | 1.846,00 |
| 21.11.2024 | 331,85 | 344,67 | 331,35 | 344,10 | 4,76% | - |
| 20.11.2024 | 334,90 | 336,70 | 328,45 | 328,45 | -1,37% | 131,00 |
| 19.11.2024 | 325,00 | 333,00 | 320,75 | 333,00 | 2,62% | 280,00 |
| 18.11.2024 | 319,80 | 327,75 | 318,00 | 324,50 | 1,45% | 1.766,00 |
| 15.11.2024 | 324,55 | 324,55 | 319,00 | 319,85 | -2,68% | 110,00 |
| 14.11.2024 | 331,50 | 333,00 | 327,65 | 328,65 | -2,36% | 828,00 |
| 13.11.2024 | 323,95 | 336,80 | 322,00 | 336,60 | 5,29% | 922,00 |
| 12.11.2024 | 321,80 | 323,20 | 317,55 | 319,70 | 0,17% | 849,00 |
| 11.11.2024 | 307,50 | 321,70 | 307,50 | 319,15 | 4,11% | 456,00 |
| 08.11.2024 | 309,00 | 309,00 | 301,00 | 306,55 | 0,18% | 991,00 |
| 07.11.2024 | 297,10 | 306,00 | 295,30 | 306,00 | 3,47% | 932,00 |
| 06.11.2024 | 290,00 | 302,60 | 290,00 | 295,75 | 6,52% | 1.335,00 |
| 05.11.2024 | 274,45 | 277,65 | 272,00 | 277,65 | 0,80% | 725,00 |
| 04.11.2024 | 281,00 | 281,00 | 272,00 | 275,45 | -1,77% | 398,00 |
| 01.11.2024 | 272,60 | 280,40 | 272,60 | 280,40 | 2,79% | 81,00 |
| 31.10.2024 | 280,50 | 281,55 | 271,80 | 272,80 | -3,02% | 327,00 |
| 30.10.2024 | 287,00 | 289,90 | 281,30 | 281,30 | -1,30% | 351,00 |
| 29.10.2024 | 278,55 | 285,00 | 278,15 | 285,00 | 2,15% | 74,00 |
| 28.10.2024 | 279,00 | 280,90 | 276,45 | 279,00 | 2,39% | 206,00 |
| 25.10.2024 | 280,75 | 283,15 | 272,50 | 272,50 | -3,06% | 328,00 |
| 24.10.2024 | 277,85 | 281,10 | 277,85 | 281,10 | 1,37% | 148,00 |
| 23.10.2024 | 284,80 | 286,00 | 277,30 | 277,30 | -2,86% | 289,00 |
| 22.10.2024 | 286,45 | 286,45 | 282,55 | 285,45 | -0,19% | 106,00 |
| 21.10.2024 | 284,85 | 289,75 | 283,90 | 286,00 | -0,85% | 558,00 |
| 18.10.2024 | 285,55 | 289,10 | 285,55 | 288,45 | 0,16% | 242,00 |
| 17.10.2024 | 281,70 | 288,00 | 281,70 | 288,00 | 4,65% | 534,00 |
| 16.10.2024 | 278,00 | 280,00 | 275,20 | 275,20 | -1,90% | 109,00 |
| 15.10.2024 | 284,65 | 285,52 | 276,35 | 280,52 | -1,60% | - |
| 14.10.2024 | 293,65 | 297,30 | 283,75 | 285,10 | -2,36% | 1.647,00 |
| 11.10.2024 | 288,65 | 294,50 | 286,90 | 292,00 | 1,48% | 1.781,00 |
| 10.10.2024 | 274,00 | 287,75 | 270,50 | 287,75 | 5,21% | 610,00 |
| 09.10.2024 | 265,15 | 273,50 | 265,15 | 273,50 | 2,82% | 1.223,00 |
| 08.10.2024 | 263,00 | 266,00 | 258,50 | 266,00 | 1,76% | 470,00 |
| 07.10.2024 | 266,85 | 267,15 | 261,40 | 261,40 | -1,17% | 185,00 |
| 04.10.2024 | 257,85 | 264,90 | 256,85 | 264,50 | 2,22% | 312,00 |
| 03.10.2024 | 253,20 | 258,75 | 252,95 | 258,75 | 1,69% | 48,00 |
| 02.10.2024 | 246,05 | 254,45 | 246,00 | 254,45 | 1,35% | 1.059,00 |
| 01.10.2024 | 250,70 | 253,10 | 248,00 | 251,05 | -0,42% | 889,00 |
| 30.09.2024 | 255,00 | 257,00 | 252,10 | 252,10 | -1,29% | 157,00 |