423,700€
-0,31%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 426,48 | 428,27 | 420,00 | 424,35 | -0,15% | - |
| 01.10.2025 | 412,60 | 425,00 | 412,60 | 425,00 | 2,41% | 442,00 |
| 30.09.2025 | 415,05 | 415,05 | 412,10 | 415,00 | 0,47% | 247,00 |
| 29.09.2025 | 409,60 | 417,05 | 409,60 | 413,05 | -0,01% | 65,00 |
| 26.09.2025 | 404,95 | 413,10 | 403,50 | 413,10 | 2,01% | 81,00 |
| 25.09.2025 | 407,20 | 412,30 | 404,95 | 404,95 | -0,44% | 475,00 |
| 24.09.2025 | 409,55 | 412,40 | 406,75 | 406,75 | -0,31% | 261,00 |
| 23.09.2025 | 416,90 | 419,60 | 408,00 | 408,00 | -3,23% | 322,00 |
| 22.09.2025 | 429,50 | 429,50 | 414,35 | 421,60 | -0,66% | 87,00 |
| 19.09.2025 | 426,65 | 431,50 | 422,30 | 424,40 | -0,78% | 92,00 |
| 18.09.2025 | 388,05 | 427,75 | 388,05 | 427,75 | 12,39% | 703,00 |
| 17.09.2025 | 374,45 | 380,60 | 374,45 | 380,60 | 0,22% | 81,00 |
| 16.09.2025 | 376,95 | 380,00 | 376,95 | 379,75 | 0,62% | 69,00 |
| 15.09.2025 | 370,65 | 380,30 | 370,65 | 377,40 | 1,99% | 52,00 |
| 12.09.2025 | 369,10 | 371,50 | 369,10 | 370,05 | 0,09% | 79,00 |
| 11.09.2025 | 362,40 | 369,70 | 362,40 | 369,70 | 1,57% | 106,00 |
| 10.09.2025 | 361,55 | 367,50 | 361,10 | 364,00 | -0,27% | 101,00 |
| 09.09.2025 | 364,95 | 365,00 | 364,95 | 365,00 | 2,40% | 17,00 |
| 08.09.2025 | 355,90 | 358,00 | 355,90 | 356,45 | 1,03% | 33,00 |
| 05.09.2025 | 351,65 | 354,40 | 351,65 | 352,80 | -0,94% | 99,00 |
| 04.09.2025 | 353,35 | 356,15 | 353,35 | 356,15 | 0,81% | 2,00 |
| 03.09.2025 | 354,25 | 357,35 | 349,75 | 353,30 | -0,03% | 378,00 |
| 02.09.2025 | 360,00 | 360,00 | 353,40 | 353,40 | -2,11% | 18,00 |
| 01.09.2025 | 362,95 | 362,95 | 357,25 | 361,00 | -0,48% | 179,00 |
| 29.08.2025 | 381,40 | 384,15 | 362,75 | 362,75 | -3,61% | 916,00 |
| 28.08.2025 | 350,00 | 376,35 | 348,00 | 376,35 | 3,41% | 1.086,00 |
| 27.08.2025 | 359,10 | 365,00 | 359,10 | 363,95 | 1,04% | 1.271,00 |
| 26.08.2025 | 359,20 | 361,40 | 359,20 | 360,20 | 0,60% | 391,00 |
| 25.08.2025 | 358,05 | 358,05 | 358,05 | 358,05 | -0,22% | - |
| 22.08.2025 | 356,45 | 358,85 | 356,45 | 358,85 | 0,24% | 26,00 |
| 21.08.2025 | 360,88 | 360,90 | 355,73 | 358,00 | -0,14% | - |
| 20.08.2025 | 355,80 | 359,35 | 352,00 | 358,50 | -2,98% | 61,00 |
| 19.08.2025 | 366,85 | 369,50 | 366,85 | 369,50 | 2,16% | 40,00 |
| 18.08.2025 | 367,10 | 367,10 | 361,70 | 361,70 | -0,15% | 223,00 |
| 15.08.2025 | 363,15 | 363,50 | 362,25 | 362,25 | -2,02% | 42,00 |
| 14.08.2025 | 367,65 | 371,50 | 366,45 | 369,70 | 0,49% | 52,00 |
| 13.08.2025 | 372,90 | 374,85 | 367,90 | 367,90 | -0,62% | 58,00 |
| 12.08.2025 | 366,10 | 370,20 | 365,85 | 370,20 | -0,59% | 53,00 |
| 11.08.2025 | 362,60 | 372,40 | 362,60 | 372,40 | 2,94% | 49,00 |
| 08.08.2025 | 366,75 | 369,45 | 360,00 | 361,75 | -0,89% | 141,00 |
| 07.08.2025 | 382,00 | 387,50 | 365,00 | 365,00 | -4,61% | 152,00 |
| 06.08.2025 | 381,55 | 382,65 | 380,30 | 382,65 | 0,59% | 109,00 |
| 05.08.2025 | 394,30 | 394,30 | 380,40 | 380,40 | -2,55% | 116,00 |
| 04.08.2025 | 389,00 | 393,00 | 388,00 | 390,35 | 1,00% | 114,00 |
| 01.08.2025 | 395,55 | 398,40 | 386,25 | 386,50 | -5,34% | 40,00 |
| 31.07.2025 | 406,05 | 408,30 | 405,30 | 408,30 | 0,73% | 24,00 |
| 30.07.2025 | 402,10 | 405,35 | 402,10 | 405,35 | 1,05% | 39,00 |
| 29.07.2025 | 407,85 | 415,25 | 401,15 | 401,15 | -1,05% | 76,00 |
| 28.07.2025 | 402,00 | 405,40 | 401,35 | 405,40 | 1,40% | 76,00 |
| 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 |