283,025€
0,08%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 283,98 | 284,80 | 283,00 | 283,02 | 0,08% | 131,00 |
| 29.04.2024 | 285,40 | 292,70 | 282,30 | 282,80 | -0,19% | 1.542,00 |
| 26.04.2024 | 281,50 | 286,20 | 279,00 | 283,35 | 1,91% | 2.227,00 |
| 25.04.2024 | 270,70 | 279,20 | 270,05 | 278,05 | -0,25% | 2.705,00 |
| 24.04.2024 | 284,00 | 284,55 | 275,95 | 278,75 | -0,54% | 2.314,00 |
| 23.04.2024 | 270,05 | 282,95 | 269,65 | 280,25 | 2,96% | 5.580,00 |
| 22.04.2024 | 265,00 | 273,00 | 264,60 | 272,20 | 2,99% | 5.970,00 |
| 19.04.2024 | 274,45 | 275,15 | 263,50 | 264,30 | -4,33% | 8.531,00 |
| 18.04.2024 | 275,60 | 277,80 | 271,25 | 276,25 | 0,29% | 3.411,00 |
| 17.04.2024 | 282,60 | 285,00 | 274,05 | 275,45 | -1,96% | 1.965,00 |
| 16.04.2024 | 280,05 | 283,80 | 275,05 | 280,95 | -0,23% | 4.882,00 |
| 15.04.2024 | 290,60 | 293,10 | 280,65 | 281,60 | -2,51% | 4.205,00 |
| 12.04.2024 | 296,15 | 298,55 | 288,70 | 288,85 | -2,45% | 3.911,00 |
| 11.04.2024 | 291,15 | 296,10 | 289,60 | 296,10 | 2,10% | 1.421,00 |
| 10.04.2024 | 284,95 | 292,90 | 281,40 | 290,00 | 1,29% | 2.284,00 |
| 09.04.2024 | 290,40 | 291,30 | 284,00 | 286,30 | -0,85% | 2.820,00 |
| 08.04.2024 | 291,80 | 292,45 | 285,85 | 288,75 | -0,72% | 1.884,00 |
| 05.04.2024 | 285,45 | 293,10 | 285,45 | 290,85 | 1,93% | 3.006,00 |
| 04.04.2024 | 297,05 | 299,40 | 285,35 | 285,35 | -3,48% | 3.048,00 |
| 03.04.2024 | 294,35 | 298,65 | 291,20 | 295,65 | -0,17% | 2.476,00 |
| 02.04.2024 | 296,65 | 299,10 | 289,00 | 296,15 | -0,62% | 3.395,00 |
| 28.03.2024 | 296,10 | 302,50 | 296,10 | 298,00 | 0,39% | 2.610,00 |
| 27.03.2024 | 306,85 | 308,70 | 293,65 | 296,85 | -2,97% | 2.874,00 |
| 26.03.2024 | 299,55 | 306,20 | 298,55 | 305,95 | 1,71% | 3.000,00 |
| 25.03.2024 | 304,40 | 304,40 | 296,15 | 300,80 | -0,36% | 2.518,00 |
| 22.03.2024 | 303,65 | 306,10 | 295,65 | 301,90 | -0,87% | 2.824,00 |
| 21.03.2024 | 302,70 | 306,50 | 298,60 | 304,55 | 1,43% | 3.636,00 |
| 20.03.2024 | 296,25 | 301,10 | 294,40 | 300,25 | 1,75% | 2.881,00 |
| 19.03.2024 | 296,10 | 297,85 | 285,65 | 295,10 | -0,39% | 3.210,00 |
| 18.03.2024 | 290,55 | 296,75 | 290,45 | 296,25 | 2,14% | 4.881,00 |
| 15.03.2024 | 302,40 | 302,65 | 290,05 | 290,05 | -3,53% | 3.084,00 |
| 14.03.2024 | 305,00 | 308,90 | 298,90 | 300,65 | -0,66% | 2.690,00 |
| 13.03.2024 | 302,60 | 305,70 | 299,00 | 302,65 | 0,18% | 3.952,00 |
| 12.03.2024 | 291,75 | 305,45 | 290,55 | 302,10 | 4,21% | 4.525,00 |
| 11.03.2024 | 294,50 | 295,70 | 286,40 | 289,90 | -1,83% | 5.526,00 |
| 08.03.2024 | 299,95 | 311,95 | 295,20 | 295,30 | -2,02% | 9.976,00 |
| 07.03.2024 | 302,95 | 308,95 | 289,00 | 301,40 | 0,03% | 15.831,00 |
| 06.03.2024 | 338,00 | 341,95 | 297,20 | 301,30 | 9,76% | 46.183,00 |
| 05.03.2024 | 289,00 | 289,00 | 267,20 | 274,50 | -5,08% | 17.409,00 |
| 04.03.2024 | 290,00 | 297,55 | 287,00 | 289,20 | -0,40% | 6.498,00 |
| 01.03.2024 | 297,40 | 297,60 | 286,00 | 290,35 | -3,10% | 4.488,00 |
| 29.02.2024 | 292,05 | 302,95 | 292,05 | 299,65 | 1,51% | 3.850,00 |
| 28.02.2024 | 296,20 | 296,90 | 290,80 | 295,20 | -0,62% | 1.576,00 |
| 27.02.2024 | 296,95 | 303,25 | 296,05 | 297,05 | 0,47% | 4.851,00 |
| 26.02.2024 | 289,00 | 298,15 | 286,00 | 295,65 | 2,51% | 5.483,00 |
| 23.02.2024 | 287,80 | 292,20 | 284,10 | 288,40 | 0,30% | 4.036,00 |
| 22.02.2024 | 281,95 | 289,85 | 276,00 | 287,55 | 6,46% | 12.905,00 |
| 21.02.2024 | 275,50 | 275,50 | 259,35 | 270,10 | -9,92% | 33.796,00 |
| 20.02.2024 | 307,00 | 307,00 | 291,15 | 299,85 | -2,61% | 7.867,00 |
| 19.02.2024 | 306,05 | 307,95 | 305,05 | 307,90 | 0,65% | 2.425,00 |
| 16.02.2024 | 308,65 | 309,95 | 302,10 | 305,90 | -0,39% | 7.868,00 |
| 15.02.2024 | 312,95 | 320,95 | 304,00 | 307,10 | -1,38% | 9.963,00 |
| 14.02.2024 | 302,90 | 311,95 | 301,60 | 311,40 | 3,27% | 5.772,00 |
| 13.02.2024 | 297,95 | 304,60 | 286,00 | 301,55 | 0,99% | 10.536,00 |
| 12.02.2024 | 309,00 | 311,00 | 297,50 | 298,60 | -2,34% | 13.660,00 |
| 09.02.2024 | 300,50 | 312,65 | 300,50 | 305,75 | 2,27% | 8.299,00 |
| 08.02.2024 | 295,00 | 300,65 | 292,85 | 298,95 | 0,91% | 6.491,00 |
| 07.02.2024 | 283,55 | 297,95 | 282,00 | 296,25 | 5,58% | 5.530,00 |
| 06.02.2024 | 282,55 | 286,70 | 274,55 | 280,60 | -0,50% | 4.619,00 |
| 05.02.2024 | 279,00 | 286,40 | 276,55 | 282,00 | -0,07% | 4.896,00 |
| 02.02.2024 | 278,80 | 283,00 | 276,60 | 282,20 | 2,69% | 4.729,00 |
| 01.02.2024 | 272,85 | 276,10 | 271,00 | 274,80 | 1,70% | 3.074,00 |
| 31.01.2024 | 275,00 | 276,10 | 268,05 | 270,20 | -2,86% | 3.858,00 |
| 30.01.2024 | 278,80 | 282,75 | 275,40 | 278,15 | 0,61% | 3.878,00 |
| 29.01.2024 | 267,15 | 277,20 | 267,15 | 276,45 | 3,33% | 4.015,00 |
| 26.01.2024 | 267,10 | 270,45 | 264,35 | 267,55 | -0,98% | 3.950,00 |
| 25.01.2024 | 276,60 | 281,95 | 268,75 | 270,20 | -2,10% | 3.377,00 |
| 24.01.2024 | 275,85 | 281,90 | 273,00 | 276,00 | 0,66% | 7.322,00 |
| 23.01.2024 | 274,80 | 277,65 | 268,75 | 274,20 | -0,18% | 5.455,00 |
| 22.01.2024 | 269,00 | 277,00 | 268,65 | 274,70 | 3,10% | 8.778,00 |
| 19.01.2024 | 262,25 | 266,80 | 261,00 | 266,45 | 1,93% | 7.412,00 |
| 18.01.2024 | 254,45 | 261,40 | 253,20 | 261,40 | 3,20% | 3.381,00 |
| 17.01.2024 | 262,10 | 262,90 | 251,55 | 253,30 | -3,89% | 6.293,00 |
| 16.01.2024 | 259,75 | 263,70 | 256,90 | 263,55 | 0,98% | 3.514,00 |
| 15.01.2024 | 256,60 | 262,60 | 256,60 | 261,00 | 0,60% | 4.430,00 |
| 12.01.2024 | 259,60 | 264,00 | 257,95 | 259,45 | -0,06% | 5.516,00 |
| 11.01.2024 | 251,95 | 262,70 | 256,25 | 259,60 | 0,84% | 7.186,00 |
| 10.01.2024 | 251,95 | 259,95 | 250,45 | 257,45 | 2,63% | 6.139,00 |
| 09.01.2024 | 240,60 | 253,05 | 240,55 | 250,85 | 5,29% | 8.466,00 |
| 08.01.2024 | 226,90 | 238,95 | 224,70 | 238,25 | 5,05% | 4.367,00 |
| 05.01.2024 | 226,40 | 227,70 | 223,05 | 226,80 | 0,91% | 3.474,00 |
| 04.01.2024 | 223,30 | 226,05 | 222,75 | 224,75 | 0,49% | 2.405,00 |
| 03.01.2024 | 225,65 | 227,95 | 220,05 | 223,65 | -0,04% | 5.431,00 |
| 02.01.2024 | 230,15 | 231,85 | 222,05 | 223,75 | -2,87% | 4.908,00 |
| 29.12.2023 | 231,00 | 232,25 | 230,35 | 230,35 | -0,28% | 1.923,00 |
| 28.12.2023 | 232,70 | 232,95 | 230,20 | 231,00 | -0,47% | 2.683,00 |
| 27.12.2023 | 232,55 | 234,15 | 230,25 | 232,10 | 0,28% | 2.667,00 |
| 22.12.2023 | 232,75 | 234,20 | 231,05 | 231,45 | -1,17% | 2.156,00 |
| 21.12.2023 | 234,00 | 234,50 | 227,95 | 234,20 | 0,86% | 12.301,00 |
| 20.12.2023 | 236,30 | 237,15 | 232,05 | 232,20 | -1,11% | 4.573,00 |
| 19.12.2023 | 238,30 | 238,45 | 233,45 | 234,80 | -1,53% | 2.461,00 |
| 18.12.2023 | 239,75 | 240,45 | 236,10 | 238,45 | -0,21% | 4.353,00 |
| 15.12.2023 | 229,70 | 238,95 | 229,70 | 238,95 | 4,14% | 7.075,00 |
| 14.12.2023 | 232,35 | 236,05 | 225,80 | 229,45 | -0,95% | 6.606,00 |
| 13.12.2023 | 230,70 | 232,85 | 229,40 | 231,65 | 0,65% | 3.427,00 |
| 12.12.2023 | 230,15 | 231,95 | 225,20 | 230,15 | 0,41% | 2.899,00 |
| 11.12.2023 | 225,85 | 231,45 | 224,30 | 229,20 | 1,42% | 4.283,00 |
| 08.12.2023 | 222,85 | 226,30 | 220,75 | 226,00 | 1,82% | 3.955,00 |
| 07.12.2023 | 222,60 | 224,50 | 217,75 | 221,95 | -0,31% | 2.568,00 |
| 06.12.2023 | 222,00 | 226,20 | 221,10 | 222,65 | 0,61% | 3.729,00 |