406,125€
0,28%
Echtzeit-Aktienkurs CrowdStrike Holdings
Bid:
Ask:
Aktienkurse zur CrowdStrike Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 408,30 | 412,10 | 402,15 | 402,15 | -0,70% | 113,00 |
| 22.12.2025 | 411,35 | 412,65 | 405,00 | 405,00 | -1,94% | 32,00 |
| 19.12.2025 | 405,40 | 413,00 | 405,40 | 413,00 | 1,98% | 67,00 |
| 18.12.2025 | 399,60 | 405,00 | 399,60 | 405,00 | 0,57% | 361,00 |
| 17.12.2025 | 416,20 | 421,40 | 402,70 | 402,70 | -1,58% | 259,00 |
| 16.12.2025 | 409,15 | 409,15 | 409,15 | 409,15 | -3,05% | - |
| 15.12.2025 | 430,65 | 433,35 | 421,25 | 422,00 | -1,36% | 84,00 |
| 12.12.2025 | 439,30 | 441,65 | 427,00 | 427,80 | -2,51% | 94,00 |
| 11.12.2025 | 436,45 | 438,80 | 436,30 | 438,80 | -0,86% | 28,00 |
| 10.12.2025 | 447,15 | 448,35 | 434,35 | 442,60 | -2,66% | 253,00 |
| 09.12.2025 | 441,45 | 454,70 | 441,45 | 454,70 | 3,34% | 16,00 |
| 08.12.2025 | 438,70 | 440,00 | 438,70 | 440,00 | -0,45% | 17,00 |
| 05.12.2025 | 440,00 | 452,10 | 440,00 | 442,00 | -1,76% | 239,00 |
| 04.12.2025 | 451,70 | 451,70 | 449,90 | 449,90 | 0,41% | 76,00 |
| 03.12.2025 | 436,95 | 448,05 | 425,00 | 448,05 | 0,48% | 306,00 |
| 02.12.2025 | 436,10 | 446,05 | 436,10 | 445,90 | 2,59% | 98,00 |
| 01.12.2025 | 432,40 | 437,95 | 428,10 | 434,65 | 0,46% | 187,00 |
| 28.11.2025 | 432,65 | 432,65 | 432,65 | 432,65 | -0,51% | - |
| 27.11.2025 | 431,30 | 435,20 | 431,30 | 434,85 | -0,62% | 31,00 |
| 26.11.2025 | 440,30 | 443,80 | 437,55 | 437,55 | 0,03% | 57,00 |
| 25.11.2025 | 437,50 | 441,75 | 437,40 | 437,40 | 2,66% | 32,00 |
| 24.11.2025 | 427,75 | 427,85 | 425,90 | 426,05 | -0,53% | 52,00 |
| 21.11.2025 | 435,60 | 437,30 | 420,00 | 428,30 | -1,43% | 573,00 |
| 20.11.2025 | 458,90 | 466,00 | 434,10 | 434,50 | -3,15% | 122,00 |
| 19.11.2025 | 440,15 | 449,90 | 440,15 | 448,65 | 0,57% | 142,00 |
| 18.11.2025 | 449,65 | 452,30 | 443,65 | 446,10 | -1,96% | 75,00 |
| 17.11.2025 | 464,80 | 465,10 | 455,00 | 455,00 | 0,05% | 399,00 |
| 14.11.2025 | 453,55 | 454,75 | 440,30 | 454,75 | -0,51% | 305,00 |
| 13.11.2025 | 471,60 | 471,60 | 457,10 | 457,10 | -2,67% | 127,00 |
| 12.11.2025 | 481,80 | 484,00 | 469,65 | 469,65 | -1,49% | 79,00 |
| 11.11.2025 | 480,75 | 480,85 | 476,75 | 476,75 | -0,39% | 87,00 |
| 10.11.2025 | 471,85 | 478,60 | 470,95 | 478,60 | 2,59% | 164,00 |
| 07.11.2025 | 462,60 | 466,50 | 449,00 | 466,50 | 2,06% | 211,00 |
| 06.11.2025 | 458,35 | 461,60 | 455,00 | 457,10 | -1,20% | 16,00 |
| 05.11.2025 | 462,45 | 466,00 | 460,00 | 462,65 | -0,29% | 58,00 |
| 04.11.2025 | 470,05 | 472,50 | 462,80 | 464,00 | -3,65% | 96,00 |
| 03.11.2025 | 473,75 | 481,60 | 470,40 | 481,60 | 2,26% | 89,00 |
| 31.10.2025 | 467,00 | 474,80 | 466,75 | 470,95 | -0,44% | 175,00 |
| 30.10.2025 | 469,10 | 473,05 | 465,15 | 473,05 | 0,24% | 344,00 |
| 29.10.2025 | 474,70 | 474,70 | 462,85 | 471,90 | 0,91% | 146,00 |