Holen Sie sich die Stockscreener-App
270.04
1.48%
3.95
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $273.5 | $267.7 | $5.86 | 5,830,208.0 | +1.48% |
| 2026-10-01 | $269.3 | $259.3 | $10.00 | 6,859,159.0 | +0.51% |
| 2026-09-30 | $268.9 | $261.6 | $7.37 | 8,751,154.0 | +0.77% |
| 2026-09-29 | $267.7 | $255.8 | $11.94 | 6,966,597.0 | +1.35% |
| 2026-09-28 | $260.7 | $246.5 | $14.17 | 8,907,389.0 | +2.82% |
| 2026-09-25 | $259.9 | $251.5 | $8.32 | 7,472,780.0 | -2.90% |
| 2026-09-24 | $263.9 | $258.5 | $5.34 | 8,367,184.0 | -1.07% |
| 2026-09-23 | $263.2 | $248.5 | $14.68 | 13,193,162.0 | +4.97% |
| 2026-09-22 | $250.8 | $244.7 | $6.10 | 8,910,263.0 | +0.28% |
| 2026-09-21 | $250.3 | $230.8 | $19.46 | 13,270,187.0 | +4.92% |
| 2026-09-18 | $247.5 | $234.9 | $12.60 | 19,317,703.0 | -3.28% |
| 2026-09-17 | $250.3 | $233.2 | $17.13 | 12,277,988.0 | +1.80% |
| 2026-09-16 | $245.2 | $235.7 | $9.54 | 11,674,398.0 | -0.47% |
| 2026-09-15 | $244.0 | $232.1 | $11.87 | 17,134,267.0 | +3.02% |
| 2026-09-14 | $239.4 | $216.1 | $23.32 | 25,170,288.0 | +13.85% |
| 2026-09-11 | $213.2 | $204.4 | $8.75 | 6,626,018.0 | -1.02% |
| 2026-09-10 | $214.7 | $204.3 | $10.41 | 7,342,239.0 | +0.51% |
| 2026-09-09 | $212.8 | $207.0 | $5.77 | 5,522,335.0 | -1.06% |
| 2026-09-08 | $211.7 | $205.4 | $6.28 | 7,872,921.0 | -1.45% |
| 2026-09-04 | $218.3 | $211.3 | $6.99 | 8,341,594.0 | -0.87% |
| 2026-09-03 | $215.1 | $203.8 | $11.34 | 11,970,851.0 | +5.68% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $273.5 | $259.3 | $14.24 | 18,519,575.0 | +2.00% |
| 2026-09 | $268.9 | $200.6 | $68.35 | 234,593,634.0 | +14.61% |
| 2026-08 | $233.9 | $181.2 | $52.64 | 197,168,296.0 | +21.03% |
| 2026-07 | $786.0 | $174.1 | $611.9 | 173,574,599.0 | -74.99% |
| 2026-06 | $785.7 | $617.7 | $167.9 | 74,447,767.0 | +4.40% |
| 2026-05 | $731.5 | $445.6 | $285.9 | 64,238,750.0 | +63.99% |
| 2026-04 | $467.9 | $364.5 | $103.5 | 68,936,498.0 | +14.17% |
| 2026-03 | $452.0 | $361.8 | $90.19 | 88,708,272.0 | +4.95% |
| 2026-02 | $447.2 | $342.7 | $104.5 | 93,513,835.0 | -15.73% |
| 2026-01 | $487.2 | $431.4 | $55.81 | 55,413,535.0 | -5.84% |
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% |
1.25%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):