461.52
price down icon2.06%   -9.71
after-market Handel nachbörslich: 462.93 1.41 +0.31%
loading

Crowdstrike Holdings Inc-Aktien (CRWD) Preisverlauf

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%
$614.42
price down icon 0.12%
$105.06
price up icon 0.24%
software_infrastructure NET
$189.15
price down icon 0.73%
$126.05
price down icon 2.87%
software_infrastructure XYZ
$79.70
price up icon 0.54%
Kapitalisierung:     |  Volumen (24h):