CrowdStrike Holding Inc
WKN: A2PK2R / ISIN: US22788C1053Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.12.19 | 58,50 | 58,55 | 52,56 | 55,01 | 805238 |
| 29.11.19 | 56,96 | 59,48 | 56,32 | 58,00 | 314722 |
| 27.11.19 | 56,37 | 56,60 | 55,35 | 56,29 | 330320 |
| 26.11.19 | 56,50 | 58,01 | 54,26 | 55,58 | 622493 |
| 25.11.19 | 55,32 | 56,15 | 54,90 | 55,84 | 420284 |
| 22.11.19 | 54,19 | 55,30 | 53,80 | 54,20 | 253248 |
| 21.11.19 | 55,46 | 55,46 | 52,90 | 53,77 | 271581 |
| 20.11.19 | 55,24 | 58,22 | 53,40 | 54,88 | 563475 |
| 19.11.19 | 57,45 | 57,45 | 53,79 | 56,00 | 436568 |
| 18.11.19 | 59,50 | 59,74 | 55,60 | 57,07 | 576461 |
| 15.11.19 | 53,00 | 59,98 | 53,00 | 59,75 | 1085383 |
| 14.11.19 | 51,31 | 54,92 | 50,75 | 52,73 | 774903 |
| 13.11.19 | 46,83 | 52,44 | 46,79 | 52,00 | 614598 |
| 12.11.19 | 47,50 | 47,80 | 46,18 | 47,05 | 432996 |
| 11.11.19 | 46,50 | 46,85 | 45,50 | 46,20 | 325910 |
| 08.11.19 | 45,02 | 47,21 | 44,87 | 47,21 | 563114 |
| 07.11.19 | 48,26 | 48,50 | 45,39 | 45,50 | 620343 |
| 06.11.19 | 48,56 | 48,62 | 46,90 | 47,83 | 352305 |
| 05.11.19 | 50,18 | 50,60 | 47,79 | 48,70 | 529411 |
| 04.11.19 | 49,15 | 50,47 | 48,05 | 49,65 | 334307 |
| 01.11.19 | 49,94 | 50,84 | 47,76 | 48,50 | 419055 |
| 31.10.19 | 51,20 | 51,45 | 48,73 | 49,91 | 432307 |
| 30.10.19 | 47,72 | 52,48 | 46,78 | 51,45 | 687933 |
| 29.10.19 | 47,43 | 48,32 | 46,30 | 47,80 | 386423 |
| 28.10.19 | 50,26 | 51,29 | 47,71 | 47,95 | 425822 |
