Holen Sie sich die Stockscreener-App
461.52
2.06%
-9.71
Handel nachbörslich:
462.93
1.41
+0.31%
Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $463.1 | $460.3 | $2.75 | 888,554.0 | -2.06% |
| 2025-07-22 | $485.5 | $470.0 | $15.46 | 1,969,202.0 | -2.15% |
| 2025-07-21 | $490.0 | $474.1 | $15.93 | 3,391,482.0 | +1.18% |
| 2025-07-18 | $477.3 | $465.8 | $11.50 | 2,899,904.0 | +1.30% |
| 2025-07-17 | $474.3 | $466.9 | $7.37 | 2,302,890.0 | -0.13% |
| 2025-07-16 | $476.6 | $464.8 | $11.81 | 1,977,712.0 | -0.60% |
| 2025-07-15 | $480.7 | $470.5 | $10.20 | 2,524,588.0 | -0.61% |
| 2025-07-14 | $480.7 | $463.5 | $17.22 | 3,330,857.0 | -0.47% |
| 2025-07-11 | $489.3 | $477.5 | $11.86 | 3,367,432.0 | -1.78% |
| 2025-07-10 | $514.5 | $486.6 | $27.93 | 4,165,404.0 | -5.14% |
| 2025-07-09 | $513.9 | $507.0 | $6.88 | 1,865,615.0 | +1.14% |
| 2025-07-08 | $509.4 | $497.7 | $11.64 | 2,140,374.0 | +0.45% |
| 2025-07-07 | $508.2 | $498.9 | $9.24 | 3,195,593.0 | -1.68% |
| 2025-07-03 | $518.0 | $500.0 | $17.99 | 2,654,001.0 | +3.63% |
| 2025-07-02 | $496.5 | $489.1 | $7.36 | 2,108,616.0 | +0.82% |
| 2025-07-01 | $516.6 | $481.5 | $35.12 | 4,082,085.0 | -3.38% |
| 2025-06-30 | $510.0 | $499.7 | $10.30 | 2,699,420.0 | +2.00% |
| 2025-06-27 | $505.4 | $495.6 | $9.80 | 3,442,618.0 | -1.17% |
| 2025-06-26 | $506.4 | $494.1 | $12.26 | 3,018,432.0 | +2.25% |
| 2025-06-25 | $500.4 | $487.5 | $12.87 | 2,950,700.0 | +1.79% |
| 2025-06-24 | $493.5 | $481.1 | $12.38 | 3,629,027.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $518.0 | $460.3 | $57.67 | 43,752,863.0 | -9.38% |
| 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% |
0.12%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):