CrowdStrike Holdings

CRWD
🏛️ Deutschland →
417.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 403.70 403.85 403.70 403.85 0.0K
08:05 404.00 406.00 404.00 406.00 0.0K
08:30 406.30 406.30 406.30 406.30 0.0K
08:35 404.25 404.25 404.25 404.25 0.0K
08:45 404.25 404.25 404.25 404.25 0.0K
09:10 405.65 405.65 405.65 405.65 0.0K
09:15 404.05 404.05 404.05 404.05 0.0K
09:30 404.05 404.05 404.05 404.05 0.0K
09:40 405.70 405.70 405.70 405.70 0.0K
09:50 405.95 405.95 405.95 405.95 0.0K
10:00 405.90 405.90 405.90 405.90 0.0K
10:10 404.05 404.05 404.05 404.05 0.0K
10:30 404.65 404.65 404.65 404.65 0.0K
10:35 403.40 403.40 403.40 403.40 0.0K
10:45 404.55 404.55 402.50 402.50 0.0K
10:55 402.70 402.70 402.65 402.65 0.1K
11:00 402.15 402.15 402.15 402.15 0.1K
11:05 400.30 401.05 400.30 401.05 0.1K
11:15 402.75 403.10 402.75 403.10 0.3K
11:45 402.25 402.25 402.25 402.25 0.0K
12:05 402.25 402.25 402.25 402.25 0.0K
12:10 401.80 401.80 401.80 401.80 0.0K
12:35 402.05 404.05 402.05 404.05 0.0K
12:55 402.30 402.30 402.30 402.30 0.0K
13:30 404.05 404.05 404.05 404.05 0.0K
13:40 403.75 403.75 403.75 403.75 0.0K
13:45 404.65 404.65 404.65 404.65 0.0K
14:10 404.65 404.65 404.65 404.65 0.1K
14:20 406.05 406.05 406.05 406.05 0.0K
14:25 405.75 405.75 405.75 405.75 0.1K
14:55 406.55 406.55 405.05 405.05 0.0K
15:15 405.05 405.05 405.05 405.05 0.0K
15:25 405.00 405.00 405.00 405.00 0.1K
15:45 407.65 407.65 406.90 406.90 0.0K
15:50 407.50 407.50 407.50 407.50 0.0K
15:55 407.95 408.00 407.95 408.00 0.0K
16:00 409.85 409.85 409.85 409.85 0.0K
16:05 408.75 408.75 408.75 408.75 0.0K
16:10 408.25 408.25 408.25 408.25 0.0K
16:20 409.85 411.00 409.85 411.00 0.1K
16:25 410.95 410.95 410.95 410.95 0.0K
16:35 412.00 412.00 412.00 412.00 0.0K
16:45 410.80 410.80 410.80 410.80 0.0K
16:50 407.10 407.15 407.10 407.15 0.2K
17:10 409.10 409.10 408.50 408.50 0.0K
17:20 409.00 409.00 408.30 408.30 0.2K
17:35 408.75 408.75 408.55 408.55 0.0K
17:45 410.05 410.05 410.05 410.05 0.0K
18:05 409.65 409.65 409.65 409.65 0.0K
18:40 411.95 411.95 411.95 411.95 0.0K
18:45 411.90 411.90 411.90 411.90 0.0K
19:10 412.85 412.85 412.85 412.85 0.0K
19:15 411.95 411.95 411.95 411.95 0.0K
19:45 411.30 411.30 411.30 411.30 0.5K
19:50 411.30 411.30 411.30 411.30 0.0K
20:00 411.30 411.30 411.30 411.30 0.2K
20:15 411.95 411.95 411.95 411.95 0.0K
20:20 411.50 411.50 411.50 411.50 0.0K
20:40 411.95 411.95 411.95 411.95 0.0K
20:50 410.90 410.90 410.90 410.90 0.1K
21:00 411.95 412.65 411.95 412.65 0.0K
21:25 412.00 412.00 412.00 412.00 0.0K
21:40 412.70 412.70 412.70 412.70 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 412.95 417.95 411.70 417.10 0.0M
2025-09-26 405.50 412.85 400.30 412.70 0.0M
2025-09-25 408.95 411.95 400.80 405.05 0.0M
2025-09-24 409.75 414.95 404.05 404.10 0.0M
2025-09-23 416.85 419.55 407.00 409.15 0.0M
2025-09-22 428.25 428.25 413.45 418.60 0.0M
2025-09-19 428.00 431.05 422.05 427.90 0.0M
2025-09-18 387.50 427.75 387.50 427.40 0.0M
2025-09-17 374.30 382.90 365.70 377.70 0.0M
2025-09-16 377.15 379.95 369.80 374.40 0.0M
2025-09-15 371.05 381.50 370.60 377.00 0.0M
2025-09-12 368.95 378.10 368.05 373.05 0.0M
2025-09-11 362.10 373.45 362.10 369.60 0.0M
2025-09-10 363.50 369.80 361.80 361.85 0.0M
2025-09-09 365.10 367.50 359.70 361.40 0.0M
2025-09-08 357.80 364.55 354.15 363.85 0.0M
2025-09-05 353.05 356.60 346.65 356.60 0.0M
2025-09-04 353.35 357.30 346.05 353.15 0.0M
2025-09-03 356.65 357.40 347.00 353.65 0.0M
2025-09-02 362.00 362.00 350.60 355.60 0.0M
2025-09-01 361.30 362.85 356.50 362.65 0.0M
2025-08-29 381.60 383.95 359.30 361.65 0.0M
2025-08-28 349.55 378.75 346.35 378.10 0.0M
2025-08-27 360.65 368.50 360.65 363.75 0.0M
2025-08-26 360.05 365.00 357.95 360.25 0.0M
2025-08-25 360.75 363.00 358.40 362.65 0.0M
2025-08-22 357.85 362.55 355.05 357.80 0.0M
2025-08-21 360.85 361.60 356.15 356.90 0.0M
2025-08-20 357.65 361.05 351.20 360.00 0.0M
2025-08-19 366.10 370.00 357.25 358.35 0.0M
2025-08-18 365.10 367.30 361.35 364.80 0.0M
2025-08-15 362.90 366.65 361.55 365.35 0.0M
2025-08-14 367.50 372.45 361.05 364.30 0.0M
2025-08-13 372.90 378.00 366.00 368.45 0.0M
2025-08-12 367.20 374.95 366.05 373.80 0.0M
2025-08-11 365.00 373.45 362.65 367.45 0.0M
2025-08-08 366.05 371.95 360.50 362.65 0.0M
2025-08-07 382.80 387.70 362.40 364.95 0.0M
2025-08-06 382.75 387.55 380.05 387.55 0.0M
2025-08-05 393.90 397.15 379.05 380.55 0.0M
2025-08-04 388.30 394.90 388.05 393.10 0.0M
2025-08-01 398.90 398.95 379.00 384.85 0.0M
2025-07-31 407.85 409.50 397.10 398.75 0.0M
2025-07-30 398.00 406.30 398.00 405.10 0.0M
2025-07-29 408.65 416.25 396.10 402.40 0.0M
2025-07-28 401.95 409.50 400.05 406.55 0.0M
2025-07-25 395.35 401.30 392.40 399.50 0.0M
2025-07-24 390.05 397.35 390.05 393.50 0.0M
2025-07-23 403.55 405.75 388.30 392.15 0.0M
2025-07-22 412.10 415.25 401.00 401.00 0.0M
2025-07-21 409.95 419.85 407.00 409.25 0.0M
2025-07-18 404.15 409.50 400.90 408.70 0.0M
2025-07-17 405.30 408.50 403.20 405.00 0.0M
2025-07-16 405.80 411.75 397.10 406.20 0.0M
2025-07-15 408.85 412.00 405.00 409.15 0.0M
2025-07-14 404.20 410.60 398.05 407.70 0.0M
2025-07-11 419.15 422.05 408.20 409.30 0.0M
2025-07-10 437.45 439.10 416.85 416.85 0.0M
2025-07-09 431.90 439.30 431.55 438.45 0.0M
2025-07-08 430.25 434.70 426.95 431.40 0.0M
2025-07-07 430.85 434.80 424.75 430.95 0.0M
2025-07-04 436.40 441.90 435.10 435.10 0.0M
2025-07-03 420.35 440.00 420.35 438.25 0.0M
2025-07-02 419.55 422.60 414.90 418.75 0.0M
2025-07-01 432.45 436.80 408.70 416.80 0.0M
2025-06-30 426.80 434.55 426.80 431.45 0.0M
2025-06-27 431.60 433.95 422.60 426.40 0.0M
2025-06-26 423.20 431.95 423.10 431.95 0.0M
2025-06-25 421.00 430.85 418.65 423.15 0.0M
2025-06-24 428.00 431.95 414.10 418.30 0.0M
2025-06-23 410.90 425.95 403.20 424.65 0.0M
2025-06-20 421.80 425.00 412.85 412.85 0.0M
2025-06-19 420.65 421.55 417.10 417.75 0.0M
2025-06-18 424.85 431.50 417.15 423.90 0.0M
2025-06-17 412.60 429.85 410.60 428.60 0.0M
2025-06-16 417.55 421.50 411.80 414.00 0.0M
2025-06-13 409.15 420.00 405.80 415.65 0.0M
2025-06-12 413.75 421.50 407.00 414.20 0.0M
2025-06-11 407.20 417.60 406.40 412.05 0.0M
2025-06-10 406.95 410.70 400.10 410.10 0.0M
2025-06-09 409.95 414.30 401.50 408.15 0.0M
2025-06-06 404.05 419.35 402.10 408.75 0.0M
2025-06-05 400.05 406.80 396.00 404.75 0.0M
2025-06-04 403.55 411.35 391.80 404.05 0.0M
2025-06-03 419.05 431.95 414.90 429.90 0.0M
2025-06-02 412.75 419.45 407.05 417.85 0.0M
2025-05-30 404.75 416.95 402.05 416.95 0.0M
2025-05-29 421.00 424.95 399.25 404.80 0.0M
2025-05-28 417.05 419.55 412.20 415.85 0.0M
2025-05-27 407.40 418.25 403.00 416.15 0.0M
2025-05-26 406.35 414.00 405.15 407.00 0.0M
2025-05-23 392.75 404.15 381.00 402.35 0.0M
2025-05-22 382.85 397.60 377.00 397.10 0.0M
2025-05-21 386.50 396.65 381.65 385.45 0.0M
2025-05-20 395.55 395.55 387.80 391.00 0.0M
2025-05-19 390.00 396.25 380.05 395.65 0.0M
2025-05-16 384.05 395.35 382.25 393.70 0.0M
2025-05-15 389.45 389.65 375.70 385.05 0.0M
2025-05-14 392.75 395.60 385.15 388.55 0.0M
2025-05-13 383.35 400.00 383.35 392.60 0.0M
2025-05-12 371.30 387.25 371.30 386.55 0.0M
2025-05-09 381.25 383.40 359.15 364.50 0.0M
2025-05-08 375.05 385.00 375.05 383.70 0.0M
2025-05-07 394.95 394.95 367.95 375.95 0.0M
2025-05-06 389.20 393.50 380.05 392.40 0.0M
2025-05-05 385.20 398.10 383.05 392.80 0.0M
2025-05-02 383.05 392.45 376.30 389.15 0.0M
2025-04-30 377.75 379.95 364.25 377.00 0.0M
2025-04-29 372.00 379.70 367.50 379.70 0.0M
2025-04-28 373.80 376.95 364.85 371.10 0.0M
2025-04-25 365.65 374.00 362.90 373.75 0.0M
2025-04-24 339.10 364.75 330.05 363.25 0.0M
2025-04-23 329.00 348.65 329.00 340.65 0.0M
2025-04-22 314.25 325.50 314.20 320.50 0.0M
2025-04-17 338.65 345.00 328.20 330.10 0.0M
2025-04-16 340.00 346.35 327.40 328.80 0.0M
2025-04-15 331.85 355.15 331.75 348.70 0.0M
2025-04-14 337.30 343.95 327.75 334.65 0.0M
2025-04-11 326.70 337.00 317.00 332.90 0.0M
2025-04-10 339.80 341.80 318.95 330.95 0.0M
2025-04-09 288.00 349.85 282.60 345.10 0.0M
2025-04-08 303.00 322.00 291.05 296.20 0.0M
2025-04-07 270.20 310.95 264.00 296.70 0.0M
2025-04-04 307.05 313.25 283.40 295.60 0.0M
2025-04-03 330.00 330.00 308.00 316.00 0.0M
2025-04-02 335.05 345.25 327.00 339.45 0.0M
2025-04-01 325.05 336.20 325.05 336.20 0.0M
2025-03-31 325.05 327.00 312.75 325.35 0.0M
2025-03-28 338.75 340.20 326.30 326.85 0.0M
2025-03-27 343.70 345.30 334.40 338.10 0.0M
2025-03-26 358.00 361.00 343.20 343.20 0.0M
2025-03-25 344.50 362.45 341.75 359.35 0.0M
2025-03-24 340.00 346.45 335.70 346.45 0.0M
2025-03-21 339.15 344.15 326.65 336.65 0.0M
2025-03-20 348.70 352.20 336.15 338.90 0.0M
2025-03-19 334.35 348.80 332.55 345.30 0.0M
2025-03-18 333.25 336.45 328.20 332.90 0.0M
2025-03-17 326.05 339.45 322.10 336.00 0.0M
2025-03-14 308.50 327.05 308.50 326.40 0.0M
2025-03-13 318.60 320.45 304.90 306.60 0.0M
2025-03-12 305.65 321.00 303.75 321.00 0.0M
2025-03-11 283.15 310.55 281.25 302.75 0.0M
2025-03-10 306.85 306.85 280.35 286.80 0.0M
2025-03-07 321.20 322.80 293.50 307.80 0.0M
2025-03-06 338.00 342.15 320.60 321.60 0.0M
2025-03-05 333.95 341.50 319.35 338.40 0.0M
2025-03-04 366.00 373.25 352.70 368.35 0.0M
2025-03-03 376.60 384.60 361.35 364.45 0.0M
2025-02-28 366.40 374.25 362.70 371.05 0.0M
2025-02-27 380.50 389.00 366.30 366.30 0.0M
2025-02-26 362.00 382.45 362.00 377.25 0.0M
2025-02-25 375.20 375.20 351.60 361.00 0.0M
2025-02-24 385.05 390.95 365.45 374.45 0.0M
2025-02-21 414.35 423.00 387.25 389.40 0.0M
2025-02-20 429.55 429.95 400.45 415.95 0.0M
2025-02-19 435.95 438.95 426.20 432.00 0.0M
2025-02-18 434.55 436.95 426.75 431.65 0.0M
2025-02-17 432.95 434.00 431.20 431.55 0.0M
2025-02-14 433.40 433.95 422.25 430.00 0.0M
2025-02-13 418.25 434.10 413.00 434.10 0.0M
2025-02-12 415.40 420.85 406.90 418.30 0.0M
2025-02-11 413.40 419.85 411.45 415.35 0.0M
2025-02-10 405.00 418.95 404.00 416.50 0.0M
2025-02-07 414.95 414.95 405.15 408.90 0.0M
2025-02-06 402.95 406.00 399.65 403.90 0.0M
2025-02-05 393.85 402.50 387.45 400.40 0.0M
2025-02-04 387.65 393.00 380.05 392.80 0.0M
2025-02-03 375.05 387.65 362.00 385.75 0.0M
2025-01-31 384.95 392.60 383.05 385.10 0.0M
2025-01-30 381.75 385.60 376.00 380.90 0.0M
2025-01-29 390.00 394.65 374.60 383.25 0.0M
2025-01-28 357.90 393.90 357.65 391.25 0.0M
2025-01-27 350.00 364.80 338.70 351.10 0.0M
2025-01-24 359.60 366.65 356.35 357.75 0.0M
2025-01-23 360.55 362.90 357.05 361.80 0.0M
2025-01-22 354.65 365.95 348.60 363.75 0.0M
2025-01-21 344.50 354.85 342.50 351.75 0.0M
2025-01-20 346.15 347.30 341.00 341.10 0.0M
2025-01-17 353.65 360.45 339.45 349.60 0.0M
2025-01-16 351.90 358.40 350.35 352.75 0.0M
2025-01-15 338.00 354.90 336.65 351.55 0.0M
2025-01-14 335.65 340.50 333.55 337.30 0.0M
2025-01-13 339.75 339.75 328.40 333.30 0.0M
2025-01-10 345.75 347.35 336.05 339.75 0.0M
2025-01-09 348.15 348.15 345.05 345.05 0.0M
2025-01-08 347.15 353.75 341.35 348.10 0.0M
2025-01-07 350.50 355.85 341.75 349.15 0.0M
2025-01-06 348.05 354.50 343.20 351.95 0.0M
2025-01-03 339.90 349.50 338.05 347.75 0.0M
2025-01-02 331.05 339.75 329.70 338.40 0.0M