275,150€
-0,24%
Echtzeit-Aktienkurs Crowdstrike Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crowdstrike Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 274,27 | 276,75 | 273,73 | 275,10 | -0,25% | - |
| 17.04.2024 | 280,85 | 281,70 | 273,95 | 275,80 | -1,16% | 378,00 |
| 16.04.2024 | 281,15 | 281,15 | 278,95 | 279,05 | -1,05% | 71,00 |
| 15.04.2024 | 289,85 | 291,85 | 280,35 | 282,00 | -2,19% | 261,00 |
| 12.04.2024 | 296,85 | 298,30 | 288,30 | 288,30 | -2,57% | 1.340,00 |
| 11.04.2024 | 290,15 | 295,90 | 288,60 | 295,90 | 1,82% | 71,00 |
| 10.04.2024 | 285,70 | 291,85 | 281,55 | 290,60 | 1,96% | 476,00 |
| 09.04.2024 | 288,30 | 289,45 | 285,00 | 285,00 | -1,81% | 549,00 |
| 08.04.2024 | 291,80 | 293,30 | 290,25 | 290,25 | -0,43% | 208,00 |
| 05.04.2024 | 286,55 | 292,80 | 284,55 | 291,50 | -0,92% | 1.450,00 |
| 04.04.2024 | 294,70 | 299,00 | 294,20 | 294,20 | -0,71% | 143,00 |
| 03.04.2024 | 295,50 | 296,40 | 294,45 | 296,30 | 1,86% | 152,00 |
| 02.04.2024 | 298,50 | 298,55 | 289,45 | 290,90 | -1,91% | 261,00 |
| 28.03.2024 | 297,05 | 301,95 | 296,55 | 296,55 | -0,80% | 2.180,00 |
| 27.03.2024 | 304,30 | 307,90 | 295,20 | 298,95 | -2,08% | 350,00 |
| 26.03.2024 | 298,85 | 305,30 | 298,85 | 305,30 | 1,99% | 233,00 |
| 25.03.2024 | 303,20 | 303,80 | 298,85 | 299,35 | -1,30% | 978,00 |
| 22.03.2024 | 303,45 | 306,10 | 295,70 | 303,30 | -0,72% | 485,00 |
| 21.03.2024 | 302,40 | 305,50 | 300,50 | 305,50 | 1,58% | 439,00 |
| 20.03.2024 | 294,25 | 300,75 | 294,25 | 300,75 | 2,75% | 252,00 |
| 19.03.2024 | 294,50 | 296,75 | 287,40 | 292,70 | -0,03% | 428,00 |
| 18.03.2024 | 290,00 | 293,95 | 290,00 | 292,80 | 1,00% | 390,00 |
| 15.03.2024 | 299,35 | 302,00 | 289,90 | 289,90 | -3,51% | 1.979,00 |
| 14.03.2024 | 303,15 | 305,90 | 300,45 | 300,45 | 0,12% | 256,00 |
| 13.03.2024 | 303,15 | 303,70 | 299,60 | 300,10 | -0,43% | 122,00 |
| 12.03.2024 | 291,50 | 304,45 | 291,50 | 301,40 | 3,70% | 378,00 |
| 11.03.2024 | 295,05 | 295,05 | 286,20 | 290,65 | -2,86% | 394,00 |
| 08.03.2024 | 299,60 | 310,00 | 296,55 | 299,20 | -0,89% | 331,00 |
| 07.03.2024 | 300,60 | 308,70 | 291,35 | 301,90 | 0,75% | 664,00 |
| 06.03.2024 | 336,50 | 342,75 | 299,65 | 299,65 | 11,33% | 5.344,00 |
| 05.03.2024 | 288,00 | 288,00 | 268,10 | 269,15 | -7,16% | 1.475,00 |
| 04.03.2024 | 289,15 | 296,35 | 288,50 | 289,90 | -0,07% | 1.248,00 |
| 01.03.2024 | 297,45 | 298,35 | 286,70 | 290,10 | -3,59% | 625,00 |
| 29.02.2024 | 293,75 | 302,10 | 292,25 | 300,90 | 1,38% | 191,00 |
| 28.02.2024 | 295,40 | 296,80 | 291,10 | 296,80 | -0,32% | 253,00 |
| 27.02.2024 | 297,35 | 302,30 | 296,95 | 297,75 | 0,25% | 545,00 |
| 26.02.2024 | 289,20 | 297,15 | 288,50 | 297,00 | 2,18% | 181,00 |
| 23.02.2024 | 286,00 | 290,65 | 284,15 | 290,65 | 0,66% | 177,00 |
| 22.02.2024 | 280,05 | 288,75 | 278,00 | 288,75 | 7,06% | 1.940,00 |
| 21.02.2024 | 275,00 | 275,00 | 264,20 | 269,70 | -10,13% | 3.637,00 |
| 20.02.2024 | 306,95 | 307,00 | 293,25 | 300,10 | -2,44% | 815,00 |
| 19.02.2024 | 306,60 | 308,10 | 305,05 | 307,60 | -0,13% | 189,00 |
| 16.02.2024 | 309,25 | 311,60 | 302,00 | 308,00 | 0,49% | 1.428,00 |
| 15.02.2024 | 313,35 | 320,95 | 305,15 | 306,50 | -1,53% | 550,00 |
| 14.02.2024 | 301,90 | 311,25 | 301,90 | 311,25 | 4,10% | 1.256,00 |
| 13.02.2024 | 298,00 | 304,25 | 282,05 | 299,00 | 0,32% | 661,00 |
| 12.02.2024 | 309,80 | 309,80 | 298,05 | 298,05 | -2,63% | 2.310,00 |
| 09.02.2024 | 303,40 | 311,95 | 303,40 | 306,10 | 2,03% | 433,00 |
| 08.02.2024 | 295,80 | 300,00 | 293,85 | 300,00 | 0,72% | 679,00 |
| 07.02.2024 | 286,25 | 298,05 | 282,70 | 297,85 | 8,15% | 549,00 |
| 06.02.2024 | 279,00 | 287,45 | 275,40 | 275,40 | -1,94% | 393,00 |
| 05.02.2024 | 281,80 | 284,50 | 278,80 | 280,85 | 0,74% | 679,00 |
| 02.02.2024 | 278,60 | 280,25 | 278,05 | 278,80 | 1,29% | 424,00 |
| 01.02.2024 | 273,60 | 275,25 | 271,50 | 275,25 | 0,82% | 118,00 |
| 31.01.2024 | 275,75 | 275,75 | 268,00 | 273,00 | -1,27% | 364,00 |
| 30.01.2024 | 280,10 | 283,00 | 276,50 | 276,50 | 1,19% | 436,00 |
| 29.01.2024 | 268,35 | 275,75 | 267,20 | 273,25 | 1,83% | 303,00 |
| 26.01.2024 | 269,50 | 269,80 | 266,50 | 268,35 | -1,11% | 535,00 |
| 25.01.2024 | 275,75 | 278,55 | 271,35 | 271,35 | -1,68% | 135,00 |
| 24.01.2024 | 274,05 | 280,65 | 273,20 | 276,00 | 1,49% | 1.000,00 |
| 23.01.2024 | 276,05 | 277,30 | 269,65 | 271,95 | -0,64% | 490,00 |
| 22.01.2024 | 268,60 | 276,00 | 268,60 | 273,70 | 3,28% | 637,00 |
| 19.01.2024 | 261,55 | 265,00 | 261,55 | 265,00 | 1,86% | 1.258,00 |
| 18.01.2024 | 254,20 | 260,20 | 252,90 | 260,15 | 3,19% | 999,00 |
| 17.01.2024 | 264,45 | 264,45 | 252,10 | 252,10 | -3,65% | 355,00 |
| 16.01.2024 | 260,55 | 263,70 | 257,90 | 261,65 | 1,08% | 402,00 |
| 15.01.2024 | 258,60 | 261,85 | 257,85 | 258,85 | 0,17% | 1.036,00 |
| 12.01.2024 | 259,35 | 262,20 | 258,25 | 258,40 | -0,62% | 636,00 |
| 11.01.2024 | 260,60 | 261,70 | 256,10 | 260,00 | 1,27% | 1.480,00 |
| 10.01.2024 | 252,30 | 256,75 | 251,05 | 256,75 | 1,46% | 787,00 |
| 09.01.2024 | 241,75 | 253,05 | 241,75 | 253,05 | 6,48% | 1.166,00 |
| 08.01.2024 | 227,10 | 237,65 | 225,10 | 237,65 | 4,88% | 495,00 |
| 05.01.2024 | 225,05 | 226,60 | 223,25 | 226,60 | 0,87% | 345,00 |
| 04.01.2024 | 223,20 | 225,15 | 223,20 | 224,65 | 0,47% | 163,00 |
| 03.01.2024 | 224,35 | 227,45 | 222,00 | 223,60 | -0,93% | 293,00 |
| 02.01.2024 | 231,95 | 231,95 | 222,25 | 225,70 | -2,29% | 592,00 |
| 29.12.2023 | 231,75 | 232,85 | 230,05 | 231,00 | -0,30% | 258,00 |
| 28.12.2023 | 230,95 | 233,00 | 228,00 | 231,70 | 0,15% | 410,00 |
| 27.12.2023 | 232,00 | 233,40 | 231,35 | 231,35 | -0,98% | 233,00 |
| 22.12.2023 | 233,00 | 234,15 | 233,00 | 233,65 | 0,30% | 65,00 |
| 21.12.2023 | 232,10 | 233,35 | 229,10 | 232,95 | -0,98% | 628,00 |
| 20.12.2023 | 234,80 | 235,25 | 233,40 | 235,25 | 0,04% | 56,00 |
| 19.12.2023 | 236,40 | 238,20 | 234,85 | 235,15 | -1,36% | 233,00 |
| 18.12.2023 | 239,85 | 240,05 | 235,70 | 238,40 | 0,27% | 372,00 |
| 15.12.2023 | 229,55 | 238,20 | 229,55 | 237,75 | 4,92% | 326,00 |
| 14.12.2023 | 231,85 | 233,95 | 226,60 | 226,60 | -2,35% | 579,00 |
| 13.12.2023 | 230,70 | 232,05 | 229,35 | 232,05 | 0,43% | 211,00 |
| 12.12.2023 | 228,50 | 231,50 | 227,95 | 231,05 | 0,15% | 219,00 |
| 11.12.2023 | 225,05 | 231,25 | 224,70 | 230,70 | 3,55% | 311,00 |
| 08.12.2023 | 223,25 | 224,55 | 220,70 | 222,80 | 0,18% | 1.342,00 |
| 07.12.2023 | 221,50 | 223,50 | 220,30 | 222,40 | -0,38% | 287,00 |
| 06.12.2023 | 220,65 | 225,60 | 220,65 | 223,25 | 1,20% | 376,00 |
| 05.12.2023 | 218,30 | 220,60 | 217,50 | 220,60 | 2,80% | 453,00 |
| 04.12.2023 | 215,25 | 215,30 | 211,35 | 214,60 | 0,12% | 327,00 |
| 01.12.2023 | 216,35 | 217,80 | 213,25 | 214,35 | -1,47% | 138,00 |
| 30.11.2023 | 213,05 | 217,55 | 212,45 | 217,55 | 2,28% | 876,00 |
| 29.11.2023 | 191,50 | 213,35 | 191,50 | 212,70 | 9,81% | 1.786,00 |
| 28.11.2023 | 189,34 | 193,74 | 186,98 | 193,70 | 0,24% | 609,00 |
| 27.11.2023 | 190,66 | 193,24 | 190,66 | 193,24 | 0,56% | 346,00 |
| 24.11.2023 | 191,98 | 192,24 | 191,98 | 192,16 | -0,16% | 34,00 |