296,550€
0,70%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 295,48 | 303,67 | 294,95 | 296,48 | 0,67% | 6,00 |
| 09.05.2024 | 292,90 | 295,80 | 287,58 | 294,50 | 0,84% | 126,00 |
| 08.05.2024 | 291,05 | 296,90 | 286,42 | 292,05 | 0,03% | 65,00 |
| 07.05.2024 | 294,77 | 298,15 | 289,45 | 291,95 | -0,93% | 59,00 |
| 06.05.2024 | 284,52 | 295,25 | 282,52 | 294,70 | 2,26% | 300,00 |
| 03.05.2024 | 278,80 | 289,13 | 277,73 | 288,17 | 3,28% | 37,00 |
| 02.05.2024 | 272,38 | 287,90 | 272,38 | 279,02 | 2,23% | 38,00 |
| 30.04.2024 | 283,40 | 284,35 | 272,58 | 272,95 | -3,69% | 22,00 |
| 29.04.2024 | 284,83 | 292,95 | 282,02 | 283,40 | -0,46% | 77,00 |
| 26.04.2024 | 280,95 | 285,83 | 278,58 | 284,70 | 0,70% | 63,00 |
| 25.04.2024 | 275,30 | 283,10 | 269,75 | 282,73 | 2,63% | 11,00 |
| 24.04.2024 | 280,65 | 284,77 | 275,48 | 275,48 | -1,97% | 183,00 |
| 23.04.2024 | 271,27 | 282,77 | 269,10 | 281,00 | 3,95% | 107,00 |
| 22.04.2024 | 265,38 | 273,27 | 263,55 | 270,33 | 1,91% | 170,00 |
| 19.04.2024 | 276,63 | 276,63 | 263,83 | 265,25 | -3,69% | 148,00 |
| 18.04.2024 | 276,25 | 279,05 | 272,23 | 275,40 | 0,15% | 137,00 |
| 17.04.2024 | 281,42 | 286,00 | 274,02 | 275,00 | -2,21% | 334,00 |
| 16.04.2024 | 281,45 | 283,73 | 275,65 | 281,23 | 0,03% | 189,00 |
| 15.04.2024 | 286,85 | 293,60 | 280,30 | 281,15 | -2,95% | 61,00 |
| 12.04.2024 | 296,98 | 298,48 | 288,58 | 289,70 | -2,30% | 97,00 |
| 11.04.2024 | 290,58 | 296,60 | 289,20 | 296,52 | 2,34% | 19,00 |
| 10.04.2024 | 285,73 | 292,95 | 280,25 | 289,75 | 1,28% | 163,00 |
| 09.04.2024 | 289,17 | 291,45 | 284,45 | 286,08 | -0,94% | 116,00 |
| 08.04.2024 | 291,30 | 292,98 | 285,42 | 288,80 | -0,80% | 118,00 |
| 05.04.2024 | 286,13 | 293,00 | 285,63 | 291,13 | 2,35% | 82,00 |
| 04.04.2024 | 294,95 | 299,77 | 284,35 | 284,45 | -3,61% | 191,00 |
| 03.04.2024 | 296,77 | 298,83 | 291,45 | 295,10 | -0,77% | 83,00 |
| 02.04.2024 | 297,45 | 298,63 | 289,08 | 297,40 | 0,08% | 181,00 |
| 28.03.2024 | 297,60 | 303,15 | 296,42 | 297,15 | -0,13% | 66,00 |
| 27.03.2024 | 306,25 | 308,42 | 293,73 | 297,52 | -2,71% | 68,00 |
| 26.03.2024 | 299,60 | 307,08 | 298,77 | 305,80 | 1,89% | 175,00 |
| 25.03.2024 | 301,27 | 303,77 | 296,30 | 300,13 | -0,49% | 73,00 |
| 22.03.2024 | 304,35 | 305,92 | 295,33 | 301,60 | -0,73% | 101,00 |
| 21.03.2024 | 299,90 | 306,27 | 295,70 | 303,83 | 1,39% | 221,00 |
| 20.03.2024 | 295,33 | 301,00 | 293,52 | 299,65 | 1,50% | 79,00 |
| 19.03.2024 | 295,45 | 297,27 | 286,10 | 295,23 | 0,06% | 109,00 |
| 18.03.2024 | 290,00 | 296,58 | 289,83 | 295,05 | 1,79% | 263,00 |
| 15.03.2024 | 300,05 | 301,92 | 289,52 | 289,85 | -3,74% | 98,00 |
| 14.03.2024 | 303,33 | 309,33 | 299,05 | 301,13 | -0,63% | 117,00 |
| 13.03.2024 | 301,40 | 305,73 | 298,05 | 303,02 | 0,58% | 98,00 |
| 12.03.2024 | 291,73 | 305,65 | 290,15 | 301,27 | 3,73% | 210,00 |
| 11.03.2024 | 293,85 | 295,73 | 286,50 | 290,45 | -1,41% | 111,00 |
| 08.03.2024 | 297,95 | 311,88 | 293,77 | 294,60 | -1,17% | 380,00 |
| 07.03.2024 | 303,08 | 308,60 | 289,42 | 298,10 | -1,60% | 638,00 |
| 06.03.2024 | 339,30 | 341,85 | 297,60 | 302,95 | -9,23% | 2.463,00 |
| 05.03.2024 | 289,33 | 335,85 | 267,10 | 333,75 | 15,40% | 1.332,00 |
| 04.03.2024 | 289,58 | 297,00 | 286,88 | 289,20 | -0,03% | 438,00 |
| 01.03.2024 | 293,85 | 297,02 | 286,25 | 289,27 | -1,34% | 143,00 |
| 29.02.2024 | 292,48 | 302,83 | 292,17 | 293,20 | 0,23% | 474,00 |
| 28.02.2024 | 296,67 | 296,92 | 290,42 | 292,52 | -1,69% | 203,00 |
| 27.02.2024 | 294,20 | 303,65 | 294,20 | 297,55 | 1,05% | 274,00 |
| 26.02.2024 | 286,20 | 298,05 | 285,15 | 294,45 | 2,44% | 244,00 |
| 23.02.2024 | 286,45 | 292,67 | 284,20 | 287,42 | 0,34% | 163,00 |
| 22.02.2024 | 276,23 | 289,95 | 275,80 | 286,45 | 3,54% | 1.027,00 |
| 21.02.2024 | 278,55 | 278,55 | 253,45 | 276,65 | -0,17% | 962,00 |
| 20.02.2024 | 307,58 | 307,58 | 277,08 | 277,13 | -9,90% | 675,00 |
| 19.02.2024 | 304,80 | 307,65 | 303,42 | 307,58 | 0,94% | 428,00 |
| 16.02.2024 | 308,48 | 311,17 | 302,40 | 304,70 | -1,22% | 311,00 |
| 15.02.2024 | 312,40 | 321,27 | 303,58 | 308,48 | -0,88% | 308,00 |
| 14.02.2024 | 300,67 | 312,10 | 300,67 | 311,20 | 3,35% | 247,00 |
| 13.02.2024 | 296,17 | 304,48 | 281,75 | 301,10 | 1,62% | 701,00 |
| 12.02.2024 | 306,90 | 310,80 | 295,90 | 296,30 | -3,16% | 385,00 |
| 09.02.2024 | 302,75 | 312,30 | 301,25 | 305,98 | 1,41% | 735,00 |
| 08.02.2024 | 295,33 | 303,92 | 292,20 | 301,73 | 2,10% | 394,00 |
| 07.02.2024 | 282,88 | 298,23 | 282,40 | 295,52 | 4,57% | 336,00 |
| 06.02.2024 | 279,73 | 286,55 | 274,73 | 282,60 | 0,27% | 23,00 |
| 05.02.2024 | 281,27 | 286,50 | 275,73 | 281,85 | 0,12% | 285,00 |
| 02.02.2024 | 276,88 | 282,88 | 275,08 | 281,50 | 1,60% | 346,00 |
| 01.02.2024 | 270,55 | 277,20 | 270,55 | 277,08 | 2,21% | 72,00 |
| 31.01.2024 | 274,45 | 275,98 | 267,95 | 271,08 | -1,53% | 159,00 |
| 30.01.2024 | 278,73 | 282,63 | 275,02 | 275,27 | -1,12% | 530,00 |
| 29.01.2024 | 267,25 | 278,42 | 267,25 | 278,40 | 4,39% | 286,00 |
| 26.01.2024 | 269,77 | 270,25 | 264,42 | 266,70 | -1,04% | 200,00 |
| 25.01.2024 | 276,67 | 282,23 | 268,75 | 269,50 | -2,40% | 164,00 |
| 24.01.2024 | 274,80 | 281,95 | 273,30 | 276,13 | 0,48% | 182,00 |
| 23.01.2024 | 275,50 | 277,15 | 269,23 | 274,80 | 0,02% | 329,00 |
| 22.01.2024 | 267,25 | 277,27 | 267,25 | 274,75 | 2,81% | 290,00 |
| 19.01.2024 | 260,92 | 267,77 | 260,75 | 267,25 | 2,64% | 315,00 |
| 18.01.2024 | 254,38 | 261,85 | 252,95 | 260,38 | 2,41% | 97,00 |
| 17.01.2024 | 263,83 | 264,02 | 251,35 | 254,25 | -3,52% | 353,00 |
| 16.01.2024 | 260,00 | 263,90 | 256,10 | 263,52 | 1,36% | 156,00 |
| 15.01.2024 | 258,50 | 262,00 | 256,65 | 260,00 | 0,63% | 76,00 |
| 12.01.2024 | 259,27 | 264,35 | 258,02 | 258,38 | -0,08% | 120,00 |
| 11.01.2024 | 257,40 | 262,55 | 256,13 | 258,58 | 0,42% | 245,00 |
| 10.01.2024 | 250,55 | 258,77 | 250,10 | 257,50 | 2,71% | 855,00 |
| 09.01.2024 | 238,65 | 253,05 | 238,23 | 250,70 | 4,95% | 489,00 |
| 08.01.2024 | 226,00 | 239,10 | 224,63 | 238,88 | 5,70% | 201,00 |
| 05.01.2024 | 224,45 | 227,73 | 223,43 | 226,00 | 0,39% | 74,00 |
| 04.01.2024 | 223,40 | 225,90 | 222,90 | 225,13 | 0,74% | 133,00 |
| 03.01.2024 | 225,68 | 228,08 | 219,55 | 223,48 | -0,91% | 268,00 |
| 02.01.2024 | 230,35 | 231,50 | 221,98 | 225,52 | -2,09% | 266,00 |
| 29.12.2023 | 231,55 | 231,93 | 230,35 | 230,35 | -0,44% | 75,00 |
| 28.12.2023 | 231,70 | 232,48 | 230,02 | 231,38 | -0,17% | 105,00 |
| 27.12.2023 | 232,10 | 233,98 | 230,35 | 231,77 | -0,02% | 128,00 |
| 22.12.2023 | 233,43 | 234,10 | 230,68 | 231,83 | -0,73% | 109,00 |
| 21.12.2023 | 231,58 | 234,23 | 228,02 | 233,52 | 0,71% | 237,00 |
| 20.12.2023 | 235,35 | 237,15 | 231,50 | 231,88 | -1,43% | 67,00 |
| 19.12.2023 | 238,02 | 238,40 | 233,48 | 235,25 | -1,25% | 92,00 |
| 18.12.2023 | 239,33 | 240,88 | 235,58 | 238,23 | -0,24% | 411,00 |
| 15.12.2023 | 230,20 | 239,00 | 230,10 | 238,80 | 4,44% | 899,00 |