CrowdStrike Holding Inc
WKN: A2PK2R / ISIN: US22788C1053Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.04.20 | 69,28 | 69,28 | 67,18 | 67,66 | 722470 |
| 29.04.20 | 71,00 | 71,58 | 68,19 | 69,28 | 3153705 |
| 28.04.20 | 74,00 | 74,70 | 68,41 | 70,13 | 1387271 |
| 27.04.20 | 72,70 | 75,00 | 72,02 | 73,60 | 1285727 |
| 24.04.20 | 69,00 | 74,65 | 69,00 | 72,00 | 3035451 |
| 23.04.20 | 68,06 | 69,94 | 68,00 | 68,91 | 963685 |
| 22.04.20 | 67,67 | 69,31 | 67,23 | 68,07 | 915798 |
| 21.04.20 | 68,66 | 70,45 | 62,80 | 66,07 | 2148675 |
| 20.04.20 | 64,87 | 70,19 | 64,45 | 68,43 | 2179391 |
| 17.04.20 | 64,46 | 65,62 | 63,25 | 64,74 | 1446996 |
| 16.04.20 | 62,00 | 64,45 | 61,57 | 63,45 | 1642407 |
| 15.04.20 | 60,09 | 62,63 | 58,75 | 61,82 | 1451176 |
| 14.04.20 | 60,00 | 62,00 | 58,50 | 60,89 | 1726755 |
| 13.04.20 | 58,00 | 59,35 | 57,36 | 58,77 | 861528 |
| 09.04.20 | 60,48 | 60,79 | 57,54 | 58,15 | 1083581 |
| 08.04.20 | 59,65 | 60,88 | 59,05 | 60,32 | 1227873 |
| 07.04.20 | 59,45 | 61,30 | 57,75 | 59,60 | 2141612 |
| 06.04.20 | 59,08 | 60,51 | 58,68 | 59,07 | 1727926 |
| 03.04.20 | 55,85 | 59,20 | 55,85 | 57,82 | 1332961 |
| 02.04.20 | 54,51 | 56,92 | 54,11 | 56,69 | 1082685 |
| 01.04.20 | 54,00 | 56,55 | 53,53 | 54,58 | 986768 |
| 31.03.20 | 57,03 | 60,00 | 55,34 | 55,68 | 1496325 |
| 30.03.20 | 58,81 | 59,82 | 56,27 | 57,72 | 1509020 |
| 27.03.20 | 57,02 | 59,87 | 56,08 | 58,79 | 1296337 |
| 26.03.20 | 55,84 | 58,99 | 55,05 | 58,64 | 1639566 |
