221,225€
-3,20%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 229,35 | 229,90 | 222,10 | 225,70 | -1,72% | 2.170,00 |
| 24.09.2026 | 228,30 | 230,70 | 227,70 | 229,65 | 0,64% | 1.027,00 |
| 23.09.2026 | 218,95 | 228,20 | 218,95 | 228,20 | 5,67% | 2.268,00 |
| 22.09.2026 | 218,55 | 219,75 | 214,20 | 215,95 | 0,49% | 1.526,00 |
| 21.09.2026 | 207,25 | 215,45 | 200,00 | 214,90 | 3,44% | 3.824,00 |
| 18.09.2026 | 215,15 | 215,25 | 205,45 | 207,75 | -2,99% | 1.831,00 |
| 17.09.2026 | 212,65 | 215,50 | 204,75 | 214,15 | 1,13% | 4.410,00 |
| 16.09.2026 | 208,75 | 212,30 | 204,70 | 211,75 | 2,17% | 1.673,00 |
| 15.09.2026 | 202,20 | 207,25 | 199,68 | 207,25 | 0,63% | 2.407,00 |
| 14.09.2026 | 185,06 | 206,80 | 184,92 | 205,95 | 15,90% | 5.076,00 |
| 11.09.2026 | 182,88 | 183,16 | 176,80 | 177,70 | -3,29% | 547,00 |
| 10.09.2026 | 178,94 | 183,74 | 175,30 | 183,74 | 2,06% | 1.313,00 |
| 09.09.2026 | 179,56 | 181,46 | 179,56 | 180,04 | -0,27% | 324,00 |
| 08.09.2026 | 182,52 | 182,62 | 177,46 | 180,52 | -1,52% | 2.288,00 |
| 07.09.2026 | 183,16 | 183,80 | 180,24 | 183,30 | 0,73% | 795,00 |
| 04.09.2026 | 184,44 | 186,68 | 181,98 | 181,98 | -0,77% | 1.154,00 |
| 03.09.2026 | 175,90 | 183,40 | 175,70 | 183,40 | 4,09% | 3.305,00 |
| 02.09.2026 | 184,32 | 187,70 | 175,90 | 176,20 | -4,80% | 2.471,00 |
| 01.09.2026 | 199,06 | 199,06 | 184,86 | 185,08 | -4,86% | 4.306,00 |
| 31.08.2026 | 188,64 | 199,56 | 187,66 | 194,54 | 3,20% | 5.733,00 |
| 28.08.2026 | 194,92 | 197,08 | 182,40 | 188,50 | -1,60% | 6.515,00 |
| 27.08.2026 | 177,82 | 192,98 | 175,78 | 191,56 | 19,16% | 7.242,00 |
| 26.08.2026 | 158,24 | 162,32 | 156,18 | 160,76 | -0,30% | 2.948,00 |
| 25.08.2026 | 164,48 | 164,90 | 160,90 | 161,24 | -1,57% | 1.650,00 |
| 24.08.2026 | 163,26 | 165,24 | 162,44 | 163,82 | 0,59% | 1.355,00 |
| 21.08.2026 | 163,74 | 165,68 | 160,24 | 162,86 | -1,12% | 2.805,00 |
| 20.08.2026 | 172,54 | 172,70 | 164,70 | 164,70 | -4,32% | 3.732,00 |
| 19.08.2026 | 183,60 | 183,60 | 169,28 | 172,14 | -4,88% | 2.093,00 |
| 18.08.2026 | 183,00 | 184,96 | 180,98 | 180,98 | -2,73% | 1.311,00 |
| 17.08.2026 | 185,82 | 186,90 | 184,46 | 186,06 | -1,74% | 1.310,00 |
| 14.08.2026 | 195,50 | 195,58 | 189,22 | 189,36 | -2,07% | 388,00 |
| 13.08.2026 | 192,68 | 196,04 | 191,72 | 193,36 | 0,43% | 2.064,00 |
| 12.08.2026 | 191,00 | 194,00 | 189,00 | 192,54 | 0,04% | 3.160,00 |
| 11.08.2026 | 194,46 | 194,46 | 190,44 | 192,46 | -1,36% | 889,00 |
| 10.08.2026 | 185,54 | 195,12 | 185,54 | 195,12 | 6,41% | 1.775,00 |
| 07.08.2026 | 182,52 | 185,34 | 180,72 | 183,36 | 2,24% | 1.679,00 |
| 06.08.2026 | 181,60 | 182,82 | 175,20 | 179,34 | -2,36% | 3.662,00 |
| 05.08.2026 | 183,32 | 187,56 | 183,32 | 183,68 | 0,92% | 2.039,00 |
| 04.08.2026 | 176,98 | 184,02 | 174,84 | 182,00 | 6,61% | 2.625,00 |
| 03.08.2026 | 168,70 | 171,76 | 166,78 | 170,72 | 4,30% | 4.584,00 |
| 31.07.2026 | 161,68 | 166,00 | 161,00 | 163,68 | 3,75% | 1.523,00 |
| 30.07.2026 | 159,86 | 161,18 | 155,06 | 157,76 | 0,04% | 3.263,00 |
| 29.07.2026 | 160,60 | 162,46 | 156,26 | 157,70 | -0,79% | 1.477,00 |
| 28.07.2026 | 159,20 | 160,00 | 153,22 | 158,96 | -1,88% | 1.501,00 |
| 27.07.2026 | 163,22 | 165,00 | 160,80 | 162,00 | 0,50% | 1.204,00 |
| 24.07.2026 | 161,00 | 162,64 | 159,94 | 161,20 | 0,47% | 598,00 |
| 23.07.2026 | 164,50 | 167,36 | 160,00 | 160,44 | -2,39% | 1.666,00 |
| 22.07.2026 | 170,00 | 171,02 | 162,62 | 164,36 | -2,46% | 1.672,00 |
| 21.07.2026 | 174,18 | 175,90 | 167,18 | 168,50 | -5,03% | 1.859,00 |
| 20.07.2026 | 177,76 | 181,30 | 176,60 | 177,42 | -1,22% | 1.976,00 |
| 17.07.2026 | 175,00 | 182,64 | 174,48 | 179,62 | 0,13% | 2.380,00 |
| 16.07.2026 | 181,06 | 185,10 | 176,26 | 179,38 | -0,07% | 1.430,00 |
| 15.07.2026 | 185,04 | 187,54 | 179,50 | 179,50 | -0,76% | 2.234,00 |
| 14.07.2026 | 164,40 | 182,16 | 160,98 | 180,88 | 9,62% | 2.271,00 |
| 13.07.2026 | 164,00 | 165,00 | 159,86 | 165,00 | -0,07% | 1.330,00 |
| 10.07.2026 | 174,50 | 174,50 | 165,12 | 165,12 | -2,27% | 676,00 |
| 09.07.2026 | 168,00 | 168,96 | 163,82 | 168,96 | 3,52% | 928,00 |
| 08.07.2026 | 169,54 | 170,96 | 163,22 | 163,22 | -5,46% | 4.361,00 |
| 07.07.2026 | 175,02 | 178,00 | 170,26 | 172,64 | -3,93% | 1.861,00 |
| 06.07.2026 | 170,08 | 181,82 | 167,90 | 179,70 | 4,59% | 2.541,00 |
| 03.07.2026 | 170,78 | 174,80 | 168,70 | 171,82 | -0,24% | 2.107,00 |
| 02.07.2026 | 165,46 | 175,42 | 165,00 | 172,24 | 1,47% | 1.439,00 |
| 01.07.2026 | 165,40 | 171,85 | 165,25 | 169,75 | 1,37% | 4.300,00 |
| 30.06.2026 | 163,38 | 167,45 | 162,08 | 167,45 | 2,60% | 5.636,00 |
| 29.06.2026 | 154,40 | 164,63 | 153,00 | 163,20 | 6,86% | 6.680,00 |
| 26.06.2026 | 149,05 | 152,73 | 148,20 | 152,73 | 1,95% | 6.148,00 |
| 25.06.2026 | 148,48 | 152,13 | 148,18 | 149,80 | -0,05% | 4.648,00 |
| 24.06.2026 | 149,70 | 150,77 | 148,50 | 149,88 | -0,10% | 2.600,00 |
| 23.06.2026 | 146,68 | 150,02 | 145,00 | 150,02 | -0,55% | 2.880,00 |
| 22.06.2026 | 150,40 | 154,85 | 148,60 | 150,85 | 2,72% | 18.728,00 |
| 18.06.2026 | 148,70 | 151,08 | 145,00 | 146,85 | -0,52% | 1.448,00 |
| 17.06.2026 | 147,30 | 148,85 | 145,35 | 147,63 | -0,32% | 628,00 |
| 16.06.2026 | 149,52 | 150,43 | 144,90 | 148,10 | -0,25% | 2.148,00 |
| 15.06.2026 | 150,50 | 150,50 | 146,05 | 148,48 | -0,44% | 1.480,00 |
| 12.06.2026 | 150,00 | 151,25 | 147,85 | 149,13 | 1,12% | 1.808,00 |
| 11.06.2026 | 141,65 | 147,48 | 139,55 | 147,48 | 4,72% | 604,00 |
| 10.06.2026 | 138,75 | 142,30 | 135,70 | 140,83 | 3,26% | 2.112,00 |
| 09.06.2026 | 142,55 | 143,60 | 136,38 | 136,38 | -4,50% | 3.856,00 |
| 08.06.2026 | 144,83 | 147,00 | 142,80 | 142,80 | -4,16% | 5.932,00 |
| 05.06.2026 | 152,33 | 153,40 | 148,05 | 149,00 | -0,48% | 3.248,00 |