Holen Sie sich die Stockscreener-App
339.06
1.18%
-4.06
Vorhandelsmarkt:
341.00
1.94
+0.57%
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $344.1 | $338.8 | $5.25 | 2,041,475.0 | -1.18% |
| 2024-05-15 | $344.4 | $330.9 | $13.44 | 3,103,851.0 | +4.12% |
| 2024-05-14 | $330.8 | $319.2 | $11.61 | 2,932,209.0 | +3.25% |
| 2024-05-13 | $325.0 | $316.6 | $8.37 | 1,628,076.0 | -0.49% |
| 2024-05-10 | $327.5 | $318.4 | $9.11 | 2,638,777.0 | +0.89% |
| 2024-05-09 | $318.2 | $309.4 | $8.87 | 2,152,146.0 | +1.33% |
| 2024-05-08 | $319.2 | $308.6 | $10.66 | 2,052,892.0 | +0.39% |
| 2024-05-07 | $321.5 | $311.6 | $9.87 | 3,159,942.0 | -1.66% |
| 2024-05-06 | $317.9 | $304.3 | $13.60 | 2,828,307.0 | +2.45% |
| 2024-05-03 | $311.6 | $300.0 | $11.55 | 3,845,354.0 | +2.20% |
| 2024-05-02 | $307.9 | $298.0 | $9.90 | 3,739,711.0 | +2.74% |
| 2024-05-01 | $302.5 | $288.6 | $13.95 | 2,079,104.0 | +0.99% |
| 2024-04-30 | $303.1 | $292.3 | $10.74 | 1,902,605.0 | -3.78% |
| 2024-04-29 | $313.9 | $302.1 | $11.81 | 1,860,923.0 | -0.01% |
| 2024-04-26 | $305.8 | $298.3 | $7.51 | 1,943,065.0 | +2.03% |
| 2024-04-25 | $299.9 | $287.9 | $11.94 | 2,001,542.0 | +0.13% |
| 2024-04-24 | $304.8 | $294.7 | $10.08 | 1,589,592.0 | -0.68% |
| 2024-04-23 | $302.8 | $292.2 | $10.64 | 2,576,908.0 | +3.63% |
| 2024-04-22 | $291.3 | $281.4 | $9.89 | 2,369,459.0 | +2.30% |
| 2024-04-19 | $292.7 | $280.9 | $11.85 | 3,055,736.0 | -3.90% |
| 2024-04-18 | $297.5 | $290.2 | $7.32 | 2,084,243.0 | +0.14% |
| 2024-04-17 | $304.8 | $291.7 | $13.09 | 2,271,332.0 | -1.83% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $344.4 | $288.6 | $55.82 | 34,243,319.0 | +15.90% |
| 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% |
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $125.5 | $98.70 | $26.85 | 100,582,654.0 | -10.51% |
| 2022-11 | $168.5 | $108.9 | $59.59 | 124,331,121.0 | -27.02% |
| 2022-10 | $181.8 | $142.4 | $39.48 | 56,993,086.0 | -2.19% |
| 2022-09 | $195.3 | $157.1 | $38.23 | 68,497,208.0 | -9.75% |
| 2022-08 | $205.7 | $178.4 | $27.34 | 82,623,838.0 | -0.54% |
| 2022-07 | $194.8 | $167.7 | $27.20 | 60,051,557.0 | +8.92% |
| 2022-06 | $188.7 | $150.6 | $38.05 | 94,729,325.0 | +5.36% |
| 2022-05 | $207.8 | $130.0 | $77.83 | 117,345,661.0 | -19.51% |
| 2022-04 | $242.0 | $197.8 | $44.20 | 79,717,431.0 | -12.47% |
| 2022-03 | $232.3 | $155.4 | $76.99 | 144,905,182.0 | +16.33% |
| 2022-02 | $197.2 | $153.5 | $43.75 | 72,139,612.0 | +8.07% |
| 2022-01 | $205.6 | $150.0 | $55.55 | 106,553,295.0 | -11.78% |
1.88%
0.84%
Kapitalisierung:
|
Volumen (24h):