Holen Sie sich die Stockscreener-App
357.11
2.58%
-9.45
Handel nachbörslich:
355.10
-2.01
-0.56%
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $367.6 | $353.5 | $14.16 | 3,450,150.0 | -2.58% |
| 2025-03-27 | $371.5 | $360.3 | $11.18 | 2,556,462.0 | -1.31% |
| 2025-03-26 | $384.8 | $370.4 | $14.41 | 3,034,943.0 | -3.52% |
| 2025-03-25 | $392.7 | $377.0 | $15.69 | 4,230,164.0 | +3.30% |
| 2025-03-24 | $373.6 | $361.7 | $11.97 | 3,650,663.0 | +2.87% |
| 2025-03-21 | $372.2 | $353.0 | $19.16 | 7,594,140.0 | -1.84% |
| 2025-03-20 | $377.5 | $364.5 | $13.03 | 2,862,494.0 | -1.61% |
| 2025-03-19 | $381.3 | $362.3 | $19.00 | 3,934,672.0 | +3.28% |
| 2025-03-18 | $368.5 | $356.7 | $11.76 | 3,119,577.0 | -0.46% |
| 2025-03-17 | $370.9 | $352.6 | $18.29 | 4,082,275.0 | +3.14% |
| 2025-03-14 | $354.5 | $337.1 | $17.36 | 4,245,442.0 | +6.38% |
| 2025-03-13 | $347.8 | $330.6 | $17.21 | 3,971,675.0 | -4.10% |
| 2025-03-12 | $347.7 | $336.8 | $10.97 | 5,057,170.0 | +5.16% |
| 2025-03-11 | $339.0 | $308.0 | $31.00 | 7,925,503.0 | +6.76% |
| 2025-03-10 | $323.9 | $303.8 | $20.15 | 6,696,014.0 | -7.39% |
| 2025-03-07 | $347.7 | $318.0 | $29.69 | 6,752,879.0 | -4.09% |
| 2025-03-06 | $371.7 | $345.8 | $25.90 | 5,586,479.0 | -4.85% |
| 2025-03-05 | $367.3 | $343.0 | $24.32 | 15,803,152.0 | -6.34% |
| 2025-03-04 | $394.0 | $388.2 | $5.81 | 2,545,488.0 | +1.94% |
| 2025-03-03 | $404.6 | $378.3 | $26.26 | 5,017,845.0 | -1.78% |
| 2025-02-28 | $390.5 | $377.4 | $13.14 | 3,600,347.0 | +2.48% |
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Crowdstrike Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRWD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Crowdstrike Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $404.6 | $303.8 | $100.8 | 105,567,337.0 | -8.35% |
| 2025-02 | $455.6 | $369.3 | $86.28 | 62,260,733.0 | -2.11% |
| 2025-01 | $411.3 | $335.6 | $75.75 | 63,683,696.0 | +16.34% |
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $389.0 | $336.6 | $52.44 | 66,425,739.0 | +0.97% |
| 2024-11 | $377.4 | $295.1 | $82.34 | 72,996,240.0 | +16.54% |
| 2024-10 | $323.9 | $272.7 | $51.27 | 76,361,532.0 | +5.85% |
| 2024-09 | $302.2 | $242.2 | $59.91 | 85,912,956.0 | +1.15% |
| 2024-08 | $285.7 | $200.8 | $84.92 | 140,027,352.0 | +19.54% |
| 2024-07 | $398.3 | $226.2 | $172.1 | 248,302,212.0 | -39.47% |
| 2024-06 | $394.6 | $303.5 | $91.13 | 154,365,619.0 | +22.16% |
| 2024-05 | $358.8 | $288.6 | $70.29 | 61,919,784.0 | +7.22% |
| 2024-04 | $326.0 | $280.9 | $45.11 | 45,473,603.0 | -8.75% |
| 2024-03 | $365.0 | $289.8 | $75.20 | 101,803,995.0 | -1.10% |
| 2024-02 | $338.5 | $273.2 | $65.29 | 67,647,367.0 | +10.82% |
| 2024-01 | $307.6 | $238.6 | $68.94 | 70,852,863.0 | +14.56% |
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $261.8 | $229.8 | $32.01 | 55,211,742.0 | +7.73% |
| 2023-11 | $238.5 | $174.8 | $63.67 | 74,806,232.0 | +34.07% |
| 2023-10 | $192.0 | $160.9 | $31.13 | 66,048,556.0 | +5.61% |
| 2023-09 | $172.6 | $157.6 | $15.05 | 60,024,719.0 | +2.67% |
| 2023-08 | $167.0 | $140.5 | $26.47 | 84,317,105.0 | +0.85% |
| 2023-07 | $163.4 | $139.4 | $24.04 | 66,869,643.0 | +10.07% |
| 2023-06 | $162.2 | $141.3 | $20.90 | 90,752,391.0 | -8.28% |
| 2023-05 | $161.8 | $115.7 | $46.12 | 85,780,046.0 | +33.39% |
| 2023-04 | $140.2 | $119.4 | $20.79 | 68,154,473.0 | -12.54% |
| 2023-03 | $138.3 | $118.2 | $20.18 | 135,774,255.0 | +13.73% |
| 2023-02 | $123.2 | $105.1 | $18.14 | 83,319,680.0 | +13.97% |
| 2023-01 | $109.0 | $92.25 | $16.76 | 110,874,703.0 | +0.58% |
2.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):