345,975€
0,54%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 342,02 | 346,70 | 341,30 | 345,98 | 0,54% | - |
| 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 |
| 27.09.2024 | 251,55 | 256,15 | 251,55 | 255,40 | 2,16% | 228,00 |
| 26.09.2024 | 257,15 | 261,50 | 250,00 | 250,00 | -3,64% | 367,00 |
| 25.09.2024 | 256,85 | 259,45 | 256,85 | 259,45 | -0,42% | 201,00 |
| 24.09.2024 | 263,25 | 265,95 | 258,10 | 260,55 | -3,94% | 326,00 |
| 23.09.2024 | 269,70 | 271,25 | 268,05 | 271,25 | 2,28% | 682,00 |
| 20.09.2024 | 248,90 | 265,20 | 248,85 | 265,20 | 6,08% | 275,00 |
| 19.09.2024 | 245,30 | 253,50 | 245,00 | 250,00 | 3,67% | 458,00 |
| 18.09.2024 | 241,30 | 243,80 | 237,05 | 241,15 | -0,80% | 316,00 |
| 17.09.2024 | 241,50 | 243,10 | 241,25 | 243,10 | 0,87% | 272,00 |
| 16.09.2024 | 235,50 | 242,50 | 233,60 | 241,00 | 3,43% | 476,00 |
| 13.09.2024 | 231,70 | 233,00 | 231,70 | 233,00 | 0,69% | 37,00 |
| 12.09.2024 | 230,20 | 231,75 | 230,20 | 231,40 | 0,61% | 421,00 |
| 11.09.2024 | 223,25 | 230,00 | 223,25 | 230,00 | 3,09% | 573,00 |
| 10.09.2024 | 222,70 | 224,50 | 222,60 | 223,10 | 0,04% | 69,00 |
| 09.09.2024 | 222,80 | 225,75 | 222,80 | 223,00 | 0,04% | 108,00 |
| 06.09.2024 | 228,00 | 230,40 | 221,20 | 222,90 | -3,07% | 975,00 |
| 05.09.2024 | 233,40 | 234,80 | 229,00 | 229,95 | -1,41% | 341,00 |
| 04.09.2024 | 237,85 | 239,15 | 233,25 | 233,25 | -3,62% | 572,00 |
| 03.09.2024 | 252,50 | 252,50 | 242,00 | 242,00 | -4,69% | 367,00 |
| 02.09.2024 | 252,00 | 253,90 | 251,00 | 253,90 | 2,34% | 848,00 |
| 30.08.2024 | 246,20 | 256,00 | 246,20 | 248,10 | -0,36% | 1.843,00 |
| 29.08.2024 | 230,00 | 255,00 | 230,00 | 249,00 | 4,69% | 1.179,00 |
| 28.08.2024 | 240,60 | 243,30 | 234,55 | 237,85 | 0,02% | 473,00 |
| 27.08.2024 | 237,50 | 237,90 | 235,40 | 237,80 | -0,67% | 591,00 |
| 26.08.2024 | 243,35 | 245,50 | 239,40 | 239,40 | -1,99% | 723,00 |
| 23.08.2024 | 241,60 | 245,75 | 241,60 | 244,25 | 0,93% | 160,00 |
| 22.08.2024 | 244,45 | 249,75 | 242,00 | 242,00 | -0,23% | 851,00 |
| 21.08.2024 | 238,65 | 246,15 | 238,10 | 242,55 | 0,98% | 637,00 |
| 20.08.2024 | 243,50 | 244,85 | 238,30 | 240,20 | -0,31% | 638,00 |
| 19.08.2024 | 239,00 | 245,30 | 237,15 | 240,95 | 1,26% | 661,00 |
| 16.08.2024 | 239,00 | 240,30 | 235,75 | 237,95 | 0,49% | 616,00 |
| 15.08.2024 | 235,00 | 239,85 | 234,85 | 236,80 | 1,59% | 1.416,00 |
| 14.08.2024 | 227,50 | 233,90 | 226,50 | 233,10 | 3,58% | 573,00 |
| 13.08.2024 | 218,45 | 225,05 | 218,45 | 225,05 | 2,25% | 479,00 |
| 12.08.2024 | 222,50 | 223,00 | 216,10 | 220,10 | -1,63% | 475,00 |
| 09.08.2024 | 221,00 | 227,00 | 220,30 | 223,75 | 2,43% | 830,00 |
| 08.08.2024 | 210,95 | 222,10 | 210,95 | 218,45 | 1,96% | 763,00 |
| 07.08.2024 | 213,00 | 222,25 | 213,00 | 214,25 | 0,68% | 1.379,00 |
| 06.08.2024 | 211,00 | 214,85 | 204,00 | 212,80 | 4,70% | 2.442,00 |
| 05.08.2024 | 195,00 | 204,55 | 171,02 | 203,25 | 1,78% | 1.715,00 |
| 02.08.2024 | 203,95 | 203,95 | 193,94 | 199,70 | -3,64% | 3.115,00 |
| 01.08.2024 | 216,95 | 217,80 | 205,65 | 207,25 | -3,11% | 3.470,00 |
| 31.07.2024 | 216,50 | 220,40 | 210,95 | 213,90 | -1,18% | 3.437,00 |
| 30.07.2024 | 229,10 | 231,85 | 210,00 | 216,45 | -9,44% | 3.248,00 |
| 29.07.2024 | 237,85 | 245,35 | 237,85 | 239,00 | 1,40% | 2.968,00 |
| 26.07.2024 | 234,30 | 242,00 | 232,20 | 235,70 | -0,19% | 1.849,00 |
| 25.07.2024 | 239,00 | 241,90 | 233,00 | 236,15 | -0,48% | 2.187,00 |
| 24.07.2024 | 248,00 | 252,80 | 237,30 | 237,30 | -4,47% | 2.061,00 |
| 23.07.2024 | 243,00 | 255,45 | 239,00 | 248,40 | 2,52% | 7.833,00 |
| 22.07.2024 | 279,00 | 279,00 | 240,85 | 242,30 | -13,60% | 9.164,00 |
| 19.07.2024 | 314,50 | 314,50 | 250,00 | 280,45 | -10,60% | 13.904,00 |
| 18.07.2024 | 320,00 | 323,00 | 308,45 | 313,70 | -4,08% | 755,00 |
| 17.07.2024 | 338,95 | 338,95 | 321,00 | 327,05 | -3,92% | 267,00 |
| 16.07.2024 | 346,55 | 348,00 | 340,40 | 340,40 | -2,04% | 72,00 |
| 15.07.2024 | 340,65 | 347,50 | 334,80 | 347,50 | 1,82% | 137,00 |
| 12.07.2024 | 339,95 | 341,30 | 339,95 | 341,30 | 0,16% | 93,00 |
| 11.07.2024 | 346,35 | 347,20 | 340,75 | 340,75 | 0,07% | 381,00 |
| 10.07.2024 | 355,80 | 360,80 | 339,20 | 340,50 | -4,35% | 629,00 |
| 09.07.2024 | 362,15 | 363,35 | 356,00 | 356,00 | 0,10% | 151,00 |
| 08.07.2024 | 358,85 | 364,70 | 355,65 | 355,65 | -0,31% | 349,00 |