Hot Features
Premium
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| CrowdStrike Holdings Inc | CRWD | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -0,32 | -0,11% | 303,22 | 14:31:56 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 303,54 |
CRWD Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 300,34 | 313,8625 | 288,55 | 300,49 | 2.366.897 | 2,88 | 0,96% |
| 1 Monat | 309,82 | 317,905 | 280,88 | 300,71 | 2.177.566 | -6,60 | -2,13% |
| 3 Monate | 330,00 | 364,65 | 273,16 | 315,92 | 3.588.934 | -26,78 | -8,12% |
| 6 Monate | 182,67 | 364,65 | 178,35 | 283,78 | 3.386.595 | 120,55 | 65,99% |
| 1 Jahr | 116,46 | 364,65 | 115,70 | 217,35 | 3.476.592 | 186,76 | 160,36% |
| 3 Jahre | 209,00 | 364,65 | 92,26 | 190,84 | 3.976.683 | 94,22 | 45,08% |
| 5 Jahre | 63,50 | 364,65 | 31,95 | 157,02 | 4.197.577 | 239,72 | 377,51% |
CRWD 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Mai 2024 | 303,54 | 8,10 | 2,74% | 304,00 | 307,94 | 298,043 | 3.918.255 |
| 02 Mai 2024 | 295,44 | 2,90 | 0,99% | 290,46 | 302,50 | 288,55 | 2.090.002 |
| 01 Mai 2024 | 292,54 | -11,50 | -3,78% | 302,40 | 303,065 | 292,33 | 1.923.083 |
| 30 Apr 2024 | 304,04 | -0,03 | -0,01% | 312,57 | 313,8625 | 302,05 | 1.898.088 |
| 27 Apr 2024 | 304,07 | 6,05 | 2,03% | 300,34 | 305,78 | 298,2701 | 2.005.058 |
| 26 Apr 2024 | 298,02 | 0,40 | 0,13% | 289,56 | 299,775 | 287,91 | 2.019.458 |
| 25 Apr 2024 | 297,62 | -2,03 | -0,68% | 303,60 | 304,82 | 294,74 | 1.653.531 |
| 24 Apr 2024 | 299,65 | 10,50 | 3,63% | 292,21 | 302,81 | 292,17 | 2.587.648 |
| 23 Apr 2024 | 289,15 | 6,51 | 2,30% | 285,84 | 291,29 | 281,40 | 2.482.118 |
| 20 Apr 2024 | 282,64 | -11,46 | -3,90% | 291,95 | 292,73 | 280,88 | 3.124.391 |
| 19 Apr 2024 | 294,10 | 0,41 | 0,14% | 293,00 | 297,4958 | 290,18 | 2.098.672 |
| 18 Apr 2024 | 293,69 | -5,46 | -1,83% | 304,00 | 304,80 | 291,71 | 2.288.711 |
| 17 Apr 2024 | 299,15 | -0,35 | -0,12% | 296,71 | 301,65 | 296,71 | 1.826.506 |
| 16 Apr 2024 | 299,50 | -9,55 | -3,09% | 310,27 | 312,00 | 298,39 | 2.570.190 |
| 13 Apr 2024 | 309,05 | -8,75 | -2,75% | 313,89 | 314,6806 | 307,00 | 2.171.341 |
| 12 Apr 2024 | 317,80 | 5,27 | 1,69% | 313,54 | 317,905 | 310,135 | 1.867.982 |
| 11 Apr 2024 | 312,53 | 1,76 | 0,57% | 305,99 | 315,081 | 305,34 | 1.938.321 |
| 10 Apr 2024 | 310,77 | -2,96 | -0,94% | 314,99 | 316,00 | 308,63 | 1.862.501 |
| 09 Apr 2024 | 313,73 | -1,77 | -0,56% | 316,53 | 316,64 | 309,50 | 1.456.776 |
| 06 Apr 2024 | 315,50 | 6,31 | 2,04% | 309,82 | 317,50 | 309,33 | 1.768.685 |
| 05 Apr 2024 | 309,19 | -10,85 | -3,39% | 324,00 | 325,99 | 308,96 | 2.664.775 |
| 04 Apr 2024 | 320,04 | 0,49 | 0,15% | 316,57 | 323,55 | 314,48 | 2.010.924 |
