Holen Sie sich die Stockscreener-App
469.19
1.57%
-7.47
Handel nachbörslich:
465.94
-3.25
-0.69%
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-28 | $487.0 | $468.9 | $18.09 | 2,373,178.0 | -1.57% |
| 2026-01-27 | $487.2 | $473.4 | $13.80 | 2,828,008.0 | +1.78% |
| 2026-01-26 | $470.0 | $452.5 | $17.47 | 1,948,270.0 | +3.50% |
| 2026-01-23 | $458.9 | $449.4 | $9.44 | 1,767,930.0 | -0.28% |
| 2026-01-22 | $454.5 | $446.3 | $8.19 | 1,506,654.0 | +1.77% |
| 2026-01-21 | $456.1 | $439.2 | $16.95 | 2,680,881.0 | +0.71% |
| 2026-01-20 | $450.3 | $440.2 | $10.03 | 3,221,989.0 | -2.46% |
| 2026-01-16 | $459.7 | $443.6 | $16.09 | 3,431,089.0 | -0.25% |
| 2026-01-15 | $472.3 | $450.0 | $22.31 | 2,822,556.0 | -1.24% |
| 2026-01-14 | $477.0 | $451.8 | $25.24 | 3,746,225.0 | -1.56% |
| 2026-01-13 | $476.6 | $460.9 | $15.61 | 2,688,077.0 | +0.22% |
| 2026-01-12 | $468.6 | $459.6 | $8.96 | 1,935,264.0 | -0.77% |
| 2026-01-09 | $476.0 | $466.2 | $9.73 | 2,211,243.0 | +1.45% |
| 2026-01-08 | $480.0 | $460.6 | $19.36 | 2,447,069.0 | -3.14% |
| 2026-01-07 | $486.6 | $462.3 | $24.27 | 3,958,265.0 | +4.49% |
| 2026-01-06 | $460.5 | $451.3 | $9.17 | 2,185,729.0 | +0.39% |
| 2026-01-05 | $466.5 | $455.0 | $11.49 | 2,594,998.0 | +0.65% |
| 2026-01-02 | $474.0 | $449.5 | $24.55 | 3,278,177.0 | -3.24% |
| 2025-12-31 | $476.1 | $468.4 | $7.66 | 1,592,419.0 | -1.44% |
| 2025-12-30 | $478.1 | $472.2 | $5.88 | 1,146,615.0 | -0.06% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $487.2 | $439.2 | $48.03 | 49,998,780.0 | +0.09% |
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $529.9 | $469.8 | $60.06 | 48,802,207.0 | -6.59% |
| 2025-11 | $566.9 | $477.6 | $89.35 | 39,610,599.0 | -6.23% |
| 2025-10 | $553.6 | $475.4 | $78.25 | 54,160,307.0 | +10.73% |
| 2025-09 | $507.2 | $402.7 | $104.5 | 69,169,667.0 | +15.74% |
| 2025-08 | $457.8 | $409.3 | $48.55 | 70,866,087.0 | -6.79% |
| 2025-07 | $518.0 | $453.4 | $64.56 | 56,679,387.0 | -10.75% |
| 2025-06 | $510.0 | $445.3 | $64.76 | 84,619,666.0 | +8.05% |
| 2025-05 | $474.2 | $404.6 | $69.60 | 72,041,684.0 | +9.91% |
| 2025-04 | $432.4 | $298.0 | $134.4 | 81,911,822.0 | +21.64% |
| 2025-03 | $404.6 | $303.8 | $100.8 | 105,411,554.0 | -9.52% |
| 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% |
1.72%
10.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):