Holen Sie sich die Stockscreener-App
471.37
2.74%
12.56
Handel nachbörslich:
471.19
-0.18
-0.04%
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $473.1 | $456.8 | $16.36 | 4,480,032.0 | +2.74% |
| 2025-05-29 | $472.5 | $453.4 | $19.06 | 3,319,227.0 | -2.14% |
| 2025-05-28 | $473.4 | $466.0 | $7.43 | 2,881,338.0 | -0.72% |
| 2025-05-27 | $474.2 | $459.6 | $14.63 | 3,990,989.0 | +3.65% |
| 2025-05-23 | $459.9 | $437.4 | $22.53 | 4,449,805.0 | +2.59% |
| 2025-05-22 | $448.9 | $430.0 | $18.88 | 2,586,491.0 | +2.15% |
| 2025-05-21 | $450.7 | $432.1 | $18.61 | 4,312,499.0 | -1.70% |
| 2025-05-20 | $443.0 | $436.7 | $6.31 | 2,124,937.0 | -0.47% |
| 2025-05-19 | $445.5 | $431.7 | $13.81 | 2,010,227.0 | +1.16% |
| 2025-05-16 | $440.9 | $431.8 | $9.07 | 2,114,033.0 | +1.72% |
| 2025-05-15 | $433.9 | $422.1 | $11.77 | 2,528,982.0 | -0.94% |
| 2025-05-14 | $445.5 | $431.3 | $14.21 | 2,842,291.0 | -0.97% |
| 2025-05-13 | $448.0 | $427.0 | $21.00 | 3,711,398.0 | +2.51% |
| 2025-05-12 | $429.5 | $415.1 | $14.37 | 3,274,740.0 | +4.60% |
| 2025-05-09 | $420.0 | $404.6 | $15.37 | 4,685,579.0 | -4.21% |
| 2025-05-08 | $432.9 | $424.7 | $8.19 | 3,611,965.0 | +1.45% |
| 2025-05-07 | $429.8 | $417.1 | $12.78 | 6,666,420.0 | -4.67% |
| 2025-05-06 | $447.5 | $430.6 | $16.93 | 3,410,964.0 | -0.06% |
| 2025-05-05 | $451.1 | $435.4 | $15.75 | 3,268,617.0 | +0.66% |
| 2025-05-02 | $443.7 | $434.4 | $9.30 | 2,704,201.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $474.2 | $404.6 | $69.60 | 76,521,716.0 | +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% |
0.25%
1.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):