Holen Sie sich die Stockscreener-App
506.82
3.29%
16.15
Vorhandelsmarkt:
503.16
-3.66
-0.72%
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-24 | $509.2 | $494.0 | $15.16 | 2,614,045.0 | +3.29% |
| 2025-11-21 | $501.0 | $477.6 | $23.45 | 3,054,733.0 | -2.12% |
| 2025-11-20 | $539.3 | $500.1 | $39.19 | 2,428,527.0 | -3.70% |
| 2025-11-19 | $526.0 | $509.3 | $16.69 | 1,499,861.0 | +1.35% |
| 2025-11-18 | $531.3 | $513.0 | $18.33 | 2,564,353.0 | -3.04% |
| 2025-11-17 | $540.7 | $526.6 | $14.09 | 1,391,481.0 | -1.45% |
| 2025-11-14 | $544.0 | $509.1 | $34.99 | 1,936,998.0 | +1.47% |
| 2025-11-13 | $543.9 | $526.1 | $17.71 | 2,398,411.0 | -2.95% |
| 2025-11-12 | $566.9 | $545.0 | $21.90 | 1,967,960.0 | -1.95% |
| 2025-11-11 | $558.5 | $551.2 | $7.29 | 1,336,238.0 | -0.14% |
| 2025-11-10 | $559.0 | $544.2 | $14.73 | 2,142,577.0 | +3.28% |
| 2025-11-07 | $542.3 | $519.1 | $23.16 | 2,402,421.0 | +1.37% |
| 2025-11-06 | $540.0 | $517.1 | $22.90 | 3,092,909.0 | -0.30% |
| 2025-11-05 | $535.2 | $526.0 | $9.19 | 1,579,585.0 | +0.04% |
| 2025-11-04 | $549.5 | $531.1 | $18.38 | 2,432,674.0 | -3.26% |
| 2025-11-03 | $555.8 | $545.1 | $10.71 | 1,904,170.0 | +1.64% |
| 2025-10-31 | $549.5 | $537.3 | $12.20 | 1,871,939.0 | +0.80% |
| 2025-10-30 | $550.0 | $534.1 | $15.87 | 1,949,221.0 | -1.25% |
| 2025-10-29 | $549.0 | $533.3 | $15.70 | 1,759,049.0 | -0.26% |
| 2025-10-28 | $553.6 | $536.0 | $17.66 | 3,362,035.0 | +3.25% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $566.9 | $477.6 | $89.35 | 37,360,988.0 | -6.66% |
| 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% |
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% |
4.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):