305,700$
0,71%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 304,76 | 311,55 | 300,00 | 310,21 | 2,20% | 4.080.846,00 |
| 02.05.2024 | 303,76 | 307,94 | 298,04 | 303,54 | 2,73% | 3.486.559,00 |
| 01.05.2024 | 290,44 | 302,50 | 288,55 | 295,47 | 1,07% | 1.945.413,00 |
| 30.04.2024 | 302,00 | 303,07 | 292,33 | 292,33 | -3,85% | 1.698.923,00 |
| 29.04.2024 | 312,57 | 313,86 | 302,05 | 304,04 | -0,01% | 1.892.877,00 |
| 26.04.2024 | 300,34 | 305,78 | 298,27 | 304,07 | 2,03% | 2.007.839,00 |
| 25.04.2024 | 289,56 | 299,85 | 287,91 | 298,02 | 0,13% | 1.768.785,00 |
| 24.04.2024 | 303,60 | 304,82 | 294,74 | 297,62 | -0,68% | 1.627.369,00 |
| 23.04.2024 | 292,21 | 302,81 | 292,17 | 299,65 | 3,63% | 2.299.392,00 |
| 22.04.2024 | 285,74 | 291,29 | 281,40 | 289,15 | 2,30% | 2.455.049,00 |
| 19.04.2024 | 291,95 | 292,73 | 280,88 | 282,64 | -3,90% | 3.116.556,00 |
| 18.04.2024 | 293,00 | 297,50 | 290,18 | 294,10 | 0,14% | 2.086.381,00 |
| 17.04.2024 | 304,00 | 304,80 | 291,71 | 293,69 | -1,83% | 2.270.210,00 |
| 16.04.2024 | 297,55 | 301,65 | 296,80 | 299,16 | -0,11% | 1.610.396,00 |
| 15.04.2024 | 310,03 | 312,00 | 298,39 | 299,50 | -3,09% | 2.262.135,00 |
| 12.04.2024 | 313,89 | 314,87 | 307,00 | 309,05 | -2,75% | 2.176.260,00 |
| 11.04.2024 | 313,54 | 317,91 | 310,14 | 317,80 | 1,68% | 1.833.480,00 |
| 10.04.2024 | 305,99 | 315,08 | 305,34 | 312,54 | 0,57% | 1.737.929,00 |
| 09.04.2024 | 314,99 | 316,00 | 308,63 | 310,77 | -0,93% | 1.709.184,00 |
| 08.04.2024 | 316,18 | 316,64 | 309,50 | 313,69 | -0,57% | 1.322.942,00 |
| 05.04.2024 | 309,72 | 317,50 | 309,33 | 315,50 | 2,13% | 1.769.268,00 |
| 04.04.2024 | 324,30 | 325,99 | 308,90 | 308,92 | -3,40% | 2.294.896,00 |
| 03.04.2024 | 316,57 | 323,55 | 314,48 | 319,80 | 0,08% | 1.810.181,00 |
| 02.04.2024 | 312,92 | 319,71 | 310,96 | 319,53 | 0,00% | 1.834.083,00 |
| 01.04.2024 | 321,00 | 321,99 | 313,72 | 319,54 | -0,33% | 1.624.740,00 |
| 28.03.2024 | 322,42 | 327,65 | 319,94 | 320,59 | -0,52% | 2.253.051,00 |
| 27.03.2024 | 333,34 | 333,84 | 317,56 | 322,25 | -2,33% | 3.101.911,00 |
| 26.03.2024 | 326,00 | 332,50 | 323,86 | 329,95 | 1,60% | 2.200.674,00 |
| 25.03.2024 | 326,00 | 329,25 | 321,00 | 324,76 | -0,86% | 1.690.016,00 |
| 22.03.2024 | 327,73 | 328,39 | 319,55 | 327,58 | -0,53% | 2.601.709,00 |
| 21.03.2024 | 325,89 | 333,23 | 322,05 | 329,32 | 0,75% | 3.031.588,00 |
| 20.03.2024 | 321,00 | 328,47 | 318,06 | 326,87 | 1,87% | 2.195.158,00 |
| 19.03.2024 | 318,15 | 321,48 | 310,22 | 320,86 | -0,02% | 2.921.365,00 |
| 18.03.2024 | 319,03 | 322,37 | 315,90 | 320,92 | 1,67% | 2.458.446,00 |
| 15.03.2024 | 325,58 | 327,39 | 315,60 | 315,65 | -4,00% | 4.483.098,00 |
| 14.03.2024 | 333,00 | 337,78 | 325,48 | 328,79 | -1,04% | 2.594.415,00 |
| 13.03.2024 | 329,73 | 334,83 | 325,50 | 332,24 | 0,89% | 2.384.540,00 |
| 12.03.2024 | 318,61 | 333,81 | 317,37 | 329,32 | 3,80% | 3.861.178,00 |
| 11.03.2024 | 319,15 | 323,50 | 316,00 | 317,27 | -1,73% | 3.125.656,00 |
| 08.03.2024 | 331,00 | 341,74 | 322,41 | 322,85 | -2,07% | 6.021.347,00 |
| 07.03.2024 | 329,75 | 331,85 | 315,21 | 329,68 | -0,01% | 9.617.536,00 |
| 06.03.2024 | 360,05 | 365,00 | 324,01 | 329,70 | 10,70% | 22.584.592,00 |
| 05.03.2024 | 307,53 | 308,50 | 289,80 | 297,84 | -5,06% | 10.064.259,00 |
| 04.03.2024 | 317,33 | 317,99 | 311,29 | 313,73 | -0,28% | 4.486.457,00 |
| 01.03.2024 | 319,25 | 319,72 | 309,12 | 314,60 | -2,95% | 5.837.437,00 |
| 29.02.2024 | 324,91 | 328,98 | 321,07 | 324,15 | 1,00% | 3.732.613,00 |
| 28.02.2024 | 318,86 | 321,69 | 314,55 | 320,94 | -0,02% | 2.064.015,00 |
| 27.02.2024 | 323,40 | 329,09 | 320,71 | 321,01 | -0,01% | 2.616.145,00 |
| 26.02.2024 | 313,16 | 323,31 | 309,49 | 321,03 | 3,06% | 3.693.911,00 |
| 23.02.2024 | 313,78 | 317,00 | 308,58 | 311,49 | 0,19% | 2.965.240,00 |
| 22.02.2024 | 304,93 | 313,66 | 297,00 | 310,90 | 6,38% | 4.526.574,00 |
| 21.02.2024 | 283,03 | 294,60 | 273,16 | 292,26 | -9,73% | 8.491.033,00 |
| 20.02.2024 | 327,00 | 327,00 | 315,07 | 323,77 | -1,66% | 3.653.143,00 |
| 16.02.2024 | 331,79 | 332,37 | 325,13 | 329,24 | -0,67% | 2.123.905,00 |
| 15.02.2024 | 337,50 | 338,45 | 327,11 | 331,47 | -0,98% | 2.677.933,00 |
| 14.02.2024 | 327,76 | 334,90 | 326,56 | 334,76 | 3,82% | 2.205.690,00 |
| 13.02.2024 | 307,54 | 326,34 | 302,00 | 322,44 | 0,36% | 4.492.751,00 |
| 12.02.2024 | 329,70 | 330,67 | 320,63 | 321,29 | -2,44% | 3.199.822,00 |
| 09.02.2024 | 330,00 | 336,99 | 326,43 | 329,34 | 1,94% | 3.870.002,00 |
| 08.02.2024 | 316,71 | 323,93 | 314,03 | 323,08 | 1,67% | 2.373.247,00 |
| 07.02.2024 | 307,73 | 321,07 | 306,71 | 317,78 | 5,21% | 3.975.028,00 |
| 06.02.2024 | 305,37 | 307,77 | 295,31 | 302,03 | -0,15% | 1.767.424,00 |
| 05.02.2024 | 305,00 | 307,77 | 295,57 | 302,49 | -0,36% | 2.471.839,00 |
| 02.02.2024 | 299,75 | 305,21 | 296,71 | 303,57 | 1,48% | 2.374.546,00 |
| 01.02.2024 | 296,14 | 299,90 | 294,17 | 299,15 | 2,32% | 1.693.874,00 |
| 31.01.2024 | 298,00 | 300,11 | 290,89 | 292,37 | -2,98% | 2.224.060,00 |
| 30.01.2024 | 301,00 | 302,61 | 298,40 | 301,35 | 0,25% | 2.112.792,00 |
| 29.01.2024 | 294,00 | 300,70 | 293,75 | 300,61 | 3,55% | 2.732.120,00 |
| 26.01.2024 | 290,49 | 293,75 | 286,75 | 290,31 | -1,07% | 2.811.484,00 |
| 25.01.2024 | 305,61 | 306,30 | 290,79 | 293,46 | -2,27% | 4.159.886,00 |
| 24.01.2024 | 300,58 | 307,55 | 298,54 | 300,28 | 1,01% | 3.799.596,00 |
| 23.01.2024 | 298,17 | 299,70 | 291,70 | 297,27 | -0,47% | 2.673.950,00 |
| 22.01.2024 | 300,48 | 302,00 | 295,37 | 298,66 | 2,79% | 4.205.668,00 |
| 19.01.2024 | 285,00 | 290,85 | 283,80 | 290,54 | 2,62% | 3.011.195,00 |
| 18.01.2024 | 281,67 | 284,46 | 279,17 | 283,11 | 2,48% | 2.688.739,00 |
| 17.01.2024 | 279,54 | 283,23 | 272,80 | 276,27 | -3,50% | 4.397.751,00 |
| 16.01.2024 | 279,39 | 287,20 | 279,06 | 286,29 | 1,04% | 2.669.400,00 |
| 12.01.2024 | 287,00 | 290,33 | 282,51 | 283,35 | -0,41% | 2.534.430,00 |
| 11.01.2024 | 284,00 | 287,76 | 280,35 | 284,52 | 0,89% | 3.445.910,00 |
| 10.01.2024 | 274,87 | 282,32 | 274,87 | 282,01 | 2,98% | 4.485.497,00 |
| 09.01.2024 | 265,70 | 276,56 | 264,99 | 273,85 | 4,81% | 5.839.352,00 |
| 08.01.2024 | 251,90 | 261,64 | 251,56 | 261,28 | 5,58% | 3.609.776,00 |
| 05.01.2024 | 245,00 | 249,48 | 244,65 | 247,46 | 0,74% | 2.407.480,00 |
| 04.01.2024 | 246,00 | 247,61 | 243,64 | 245,65 | 0,52% | 2.098.362,00 |
| 03.01.2024 | 240,32 | 248,83 | 238,61 | 244,37 | -1,02% | 2.900.295,00 |
| 02.01.2024 | 251,47 | 252,29 | 243,03 | 246,89 | -3,30% | 3.680.381,00 |
| 29.12.2023 | 255,83 | 257,18 | 251,88 | 255,32 | -0,32% | 1.858.884,00 |
| 28.12.2023 | 257,41 | 257,42 | 255,11 | 256,13 | -0,46% | 1.018.500,00 |
| 27.12.2023 | 258,27 | 259,54 | 255,73 | 257,32 | -0,21% | 1.473.418,00 |
| 26.12.2023 | 254,83 | 258,24 | 253,58 | 257,87 | 0,88% | 1.811.981,00 |
| 22.12.2023 | 256,97 | 256,97 | 253,76 | 255,63 | -0,66% | 1.801.749,00 |
| 21.12.2023 | 254,25 | 257,71 | 250,61 | 257,32 | 1,29% | 3.172.891,00 |
| 20.12.2023 | 255,90 | 259,57 | 253,63 | 254,04 | -1,73% | 1.932.477,00 |
| 19.12.2023 | 260,12 | 260,77 | 256,24 | 258,50 | -0,50% | 2.402.081,00 |
| 18.12.2023 | 260,17 | 261,81 | 257,34 | 259,80 | -0,11% | 2.806.137,00 |
| 15.12.2023 | 256,60 | 260,77 | 254,02 | 260,08 | 3,01% | 6.019.699,00 |
| 14.12.2023 | 253,83 | 257,37 | 247,87 | 252,48 | 0,17% | 3.436.603,00 |
| 13.12.2023 | 249,75 | 253,30 | 247,18 | 252,04 | 1,40% | 2.554.781,00 |
| 12.12.2023 | 244,64 | 250,29 | 243,27 | 248,55 | 0,66% | 2.926.538,00 |
| 11.12.2023 | 242,63 | 249,28 | 241,39 | 246,91 | 1,80% | 2.515.597,00 |