285,800€
-0,19%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 288,25 | 288,67 | 283,77 | 285,50 | -0,95% | 41,00 |
| 03.05.2024 | 284,83 | 289,52 | 277,75 | 288,25 | 1,85% | 165,00 |
| 02.05.2024 | 278,02 | 288,48 | 275,63 | 283,02 | 3,28% | 11,00 |
| 30.04.2024 | 283,98 | 285,35 | 273,67 | 274,02 | -3,38% | 296,00 |
| 29.04.2024 | 285,17 | 293,40 | 281,70 | 283,60 | -0,23% | 750,00 |
| 26.04.2024 | 280,50 | 286,15 | 278,40 | 284,25 | 2,37% | 38,00 |
| 25.04.2024 | 273,27 | 279,67 | 269,42 | 277,67 | -0,15% | 59,00 |
| 24.04.2024 | 282,67 | 285,08 | 275,77 | 278,10 | -0,66% | 227,00 |
| 23.04.2024 | 269,50 | 282,70 | 269,45 | 279,95 | 3,12% | 80,00 |
| 22.04.2024 | 266,75 | 273,33 | 264,33 | 271,48 | 2,40% | 700,00 |
| 19.04.2024 | 273,75 | 275,02 | 263,52 | 265,10 | -4,03% | 233,00 |
| 18.04.2024 | 276,27 | 279,27 | 272,23 | 276,23 | 0,51% | 1.752,00 |
| 17.04.2024 | 281,38 | 286,13 | 273,73 | 274,83 | -2,42% | 522,00 |
| 16.04.2024 | 281,70 | 283,73 | 275,50 | 281,65 | -0,04% | 658,00 |
| 15.04.2024 | 291,63 | 293,65 | 280,75 | 281,75 | -2,99% | 136,00 |
| 12.04.2024 | 296,55 | 298,98 | 288,30 | 290,42 | -1,95% | 30,00 |
| 11.04.2024 | 290,70 | 296,20 | 289,05 | 296,20 | 1,84% | 5,00 |
| 10.04.2024 | 286,48 | 293,05 | 280,67 | 290,85 | 1,77% | 101,00 |
| 09.04.2024 | 289,70 | 291,50 | 284,13 | 285,80 | -1,06% | 64,00 |
| 08.04.2024 | 291,33 | 292,70 | 285,23 | 288,88 | -0,76% | 228,00 |
| 05.04.2024 | 286,55 | 293,00 | 284,55 | 291,10 | 2,03% | 18,00 |
| 04.04.2024 | 296,20 | 299,75 | 285,08 | 285,30 | -3,39% | 357,00 |
| 03.04.2024 | 294,95 | 299,27 | 292,23 | 295,33 | -0,48% | 150,00 |
| 02.04.2024 | 297,63 | 298,65 | 289,00 | 296,75 | -0,15% | 145,00 |
| 28.03.2024 | 297,60 | 303,35 | 296,50 | 297,20 | -0,09% | 364,00 |
| 27.03.2024 | 306,23 | 309,08 | 293,48 | 297,48 | -2,63% | 251,00 |
| 26.03.2024 | 301,38 | 307,27 | 298,75 | 305,52 | 1,84% | 640,00 |
| 25.03.2024 | 302,13 | 303,90 | 295,95 | 300,00 | -0,93% | 140,00 |
| 22.03.2024 | 304,35 | 305,85 | 295,08 | 302,83 | -0,30% | 156,00 |
| 21.03.2024 | 303,05 | 306,52 | 295,70 | 303,75 | 1,34% | 63,00 |
| 20.03.2024 | 294,70 | 301,33 | 293,33 | 299,73 | 1,51% | 69,00 |
| 19.03.2024 | 294,05 | 297,50 | 286,08 | 295,27 | 0,14% | 287,00 |
| 18.03.2024 | 292,55 | 296,45 | 289,77 | 294,88 | 1,79% | 755,00 |
| 15.03.2024 | 300,35 | 301,90 | 289,52 | 289,70 | -3,91% | 97,00 |
| 14.03.2024 | 304,38 | 309,48 | 298,70 | 301,48 | -0,64% | 63,00 |
| 13.03.2024 | 301,27 | 305,63 | 297,63 | 303,42 | 0,68% | 28,00 |
| 12.03.2024 | 293,35 | 305,73 | 289,88 | 301,38 | 3,69% | 394,00 |
| 11.03.2024 | 294,80 | 296,20 | 286,50 | 290,65 | -1,53% | 11,00 |
| 08.03.2024 | 298,50 | 312,33 | 294,70 | 295,17 | -2,01% | 421,00 |
| 07.03.2024 | 300,02 | 308,30 | 289,20 | 301,23 | -0,41% | 1.252,00 |
| 06.03.2024 | 338,00 | 343,33 | 297,45 | 302,48 | 10,26% | 2.524,00 |
| 05.03.2024 | 287,77 | 288,38 | 266,83 | 274,33 | -5,09% | 709,00 |
| 04.03.2024 | 290,00 | 296,95 | 286,50 | 289,05 | -0,40% | 1.352,00 |
| 01.03.2024 | 300,23 | 300,23 | 286,10 | 290,23 | -3,18% | 202,00 |
| 29.02.2024 | 295,85 | 303,48 | 291,20 | 299,75 | 1,22% | 75,00 |
| 28.02.2024 | 295,90 | 296,80 | 290,42 | 296,15 | -0,03% | 283,00 |
| 27.02.2024 | 296,55 | 303,73 | 294,88 | 296,23 | 0,15% | 44,00 |
| 26.02.2024 | 286,65 | 298,25 | 285,27 | 295,77 | 2,81% | 548,00 |
| 23.02.2024 | 286,95 | 292,83 | 283,58 | 287,70 | 0,19% | 542,00 |
| 22.02.2024 | 276,75 | 290,15 | 275,02 | 287,15 | 6,28% | 2.682,00 |
| 21.02.2024 | 298,45 | 298,45 | 258,45 | 270,17 | -9,78% | 1.752,00 |
| 20.02.2024 | 307,73 | 307,73 | 291,13 | 299,48 | -2,63% | 488,00 |
| 19.02.2024 | 306,17 | 307,63 | 303,80 | 307,58 | 0,65% | 180,00 |
| 16.02.2024 | 309,25 | 310,40 | 302,38 | 305,58 | -0,67% | 264,00 |
| 15.02.2024 | 312,65 | 321,45 | 303,50 | 307,65 | -1,38% | 325,00 |
| 14.02.2024 | 301,60 | 312,05 | 301,60 | 311,95 | 3,57% | 565,00 |
| 13.02.2024 | 298,08 | 304,58 | 281,95 | 301,20 | 0,99% | 826,00 |
| 12.02.2024 | 304,75 | 310,77 | 297,38 | 298,25 | -2,33% | 555,00 |
| 09.02.2024 | 299,77 | 312,63 | 299,75 | 305,35 | 1,87% | 178,00 |
| 08.02.2024 | 295,05 | 300,65 | 292,00 | 299,75 | 1,59% | 1.075,00 |
| 07.02.2024 | 280,33 | 298,27 | 279,77 | 295,05 | 5,07% | 487,00 |
| 06.02.2024 | 282,27 | 286,85 | 274,35 | 280,83 | -0,28% | 73,00 |
| 05.02.2024 | 280,92 | 286,25 | 275,38 | 281,63 | 0,16% | 670,00 |
| 02.02.2024 | 279,50 | 282,98 | 274,73 | 281,17 | 2,14% | 227,00 |
| 01.02.2024 | 271,52 | 276,23 | 271,05 | 275,27 | 1,75% | 608,00 |
| 31.01.2024 | 273,52 | 276,30 | 267,70 | 270,55 | -2,61% | 26,00 |
| 30.01.2024 | 281,05 | 281,50 | 274,90 | 277,80 | 0,10% | 529,00 |
| 29.01.2024 | 267,98 | 277,60 | 267,48 | 277,52 | 3,75% | 552,00 |
| 26.01.2024 | 267,67 | 270,58 | 264,08 | 267,50 | -1,18% | 215,00 |
| 25.01.2024 | 275,83 | 282,23 | 268,55 | 270,70 | -1,87% | 484,00 |
| 24.01.2024 | 275,35 | 281,95 | 273,17 | 275,85 | 0,71% | 505,00 |
| 23.01.2024 | 274,02 | 277,13 | 268,88 | 273,90 | -0,20% | 1.174,00 |
| 22.01.2024 | 268,13 | 277,33 | 268,08 | 274,45 | 2,92% | 1.459,00 |
| 19.01.2024 | 261,17 | 267,00 | 260,35 | 266,67 | 2,33% | 176,00 |
| 18.01.2024 | 253,88 | 262,02 | 252,23 | 260,60 | 2,64% | 221,00 |
| 17.01.2024 | 261,38 | 263,40 | 251,00 | 253,90 | -3,58% | 707,00 |
| 16.01.2024 | 258,02 | 264,10 | 256,10 | 263,33 | 1,15% | 522,00 |
| 15.01.2024 | 259,13 | 261,60 | 256,65 | 260,33 | 0,61% | 92,00 |
| 12.01.2024 | 259,08 | 264,45 | 257,33 | 258,75 | -0,22% | 297,00 |
| 11.01.2024 | 257,75 | 262,48 | 256,20 | 259,33 | 0,82% | 319,00 |
| 10.01.2024 | 251,30 | 257,40 | 248,90 | 257,23 | 2,65% | 561,00 |
| 09.01.2024 | 238,38 | 252,98 | 238,38 | 250,58 | 5,08% | 535,00 |
| 08.01.2024 | 225,80 | 238,75 | 223,33 | 238,45 | 5,38% | 566,00 |
| 05.01.2024 | 224,30 | 227,88 | 222,35 | 226,27 | 0,85% | 30,00 |
| 04.01.2024 | 223,83 | 225,90 | 222,75 | 224,38 | 0,30% | 133,00 |
| 03.01.2024 | 225,05 | 228,25 | 219,20 | 223,70 | -0,82% | 230,00 |
| 02.01.2024 | 230,95 | 232,02 | 221,90 | 225,55 | -2,25% | 274,00 |
| 29.12.2023 | 231,55 | 233,83 | 230,68 | 230,75 | -0,31% | - |
| 28.12.2023 | 232,13 | 232,65 | 229,80 | 231,48 | -0,12% | 267,00 |
| 27.12.2023 | 233,73 | 234,75 | 230,08 | 231,75 | -0,16% | 944,00 |
| 22.12.2023 | 233,18 | 234,50 | 230,58 | 232,13 | -0,75% | 97,00 |
| 21.12.2023 | 233,43 | 234,38 | 227,88 | 233,88 | 0,65% | 224,00 |
| 20.12.2023 | 235,73 | 237,60 | 231,75 | 232,38 | -1,27% | 360,00 |
| 19.12.2023 | 237,50 | 238,40 | 233,48 | 235,38 | -1,17% | 416,00 |
| 18.12.2023 | 238,18 | 240,88 | 235,52 | 238,15 | -0,22% | 386,00 |
| 15.12.2023 | 230,30 | 239,10 | 230,18 | 238,68 | 3,86% | 590,00 |
| 14.12.2023 | 233,10 | 235,43 | 225,75 | 229,80 | -0,87% | 299,00 |
| 13.12.2023 | 230,88 | 232,85 | 229,02 | 231,83 | 0,71% | 4.062,00 |
| 12.12.2023 | 229,50 | 232,23 | 225,60 | 230,20 | 0,37% | 179,00 |
| 11.12.2023 | 224,60 | 231,80 | 224,52 | 229,35 | 1,78% | 272,00 |