CrowdStrike Holdings

CRWD
🏛️ germany →
417.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 97.42 98.81 97.01 97.69 0.0M
2022-12-29 95.00 98.89 93.88 98.17 0.0M
2022-12-28 95.14 95.57 93.10 94.11 0.0M
2022-12-27 96.09 97.03 93.59 94.69 0.0M
2022-12-23 98.79 99.20 95.50 95.96 0.0M
2022-12-22 101.82 102.08 96.34 98.01 0.0M
2022-12-21 103.40 105.04 98.59 101.48 0.0M
2022-12-20 101.90 103.96 100.24 103.42 0.0M
2022-12-19 105.70 106.34 101.44 102.00 0.0M
2022-12-16 108.52 108.52 104.58 105.32 0.0M
2022-12-15 112.66 113.74 108.22 108.34 0.0M
2022-12-14 114.84 115.66 112.10 112.10 0.0M
2022-12-13 113.28 118.78 111.48 113.58 0.0M
2022-12-12 109.74 112.28 108.00 111.72 0.0M
2022-12-09 109.34 110.18 106.42 109.00 0.0M
2022-12-08 108.06 110.34 106.50 108.00 0.0M
2022-12-07 109.98 109.98 105.18 108.08 0.0M
2022-12-06 113.90 113.90 108.02 108.76 0.0M
2022-12-05 117.70 119.46 111.16 112.82 0.0M
2022-12-02 117.90 119.70 113.00 117.32 0.0M
2022-12-01 113.48 118.60 111.84 117.56 0.0M
2022-11-30 107.98 112.98 105.20 112.98 0.0M
2022-11-29 136.14 138.26 132.32 133.96 0.0M
2022-11-28 135.02 136.00 131.24 134.18 0.0M
2022-11-25 135.52 137.18 133.88 135.26 0.0M
2022-11-24 136.56 137.38 135.02 137.28 0.0M
2022-11-23 130.48 136.14 130.00 136.04 0.0M
2022-11-22 132.60 134.16 129.30 130.88 0.0M
2022-11-21 136.00 136.00 131.42 132.64 0.0M
2022-11-18 138.00 141.68 133.14 134.94 0.0M
2022-11-17 139.08 141.22 133.36 133.68 0.0M
2022-11-16 141.26 144.08 136.42 137.60 0.0M
2022-11-15 138.58 145.00 136.98 144.06 0.0M
2022-11-14 139.60 140.04 135.00 137.86 0.0M
2022-11-11 135.46 139.84 131.88 137.96 0.0M
2022-11-10 121.12 133.74 121.12 133.00 0.0M
2022-11-09 127.82 127.86 120.52 121.52 0.0M
2022-11-08 125.60 128.72 120.50 125.94 0.0M
2022-11-07 128.52 130.80 122.90 124.42 0.0M
2022-11-04 143.06 147.06 127.76 128.98 0.0M
2022-11-03 151.00 151.30 143.16 143.16 0.0M
2022-11-02 164.72 164.72 149.20 149.78 0.0M
2022-11-01 164.46 167.96 162.30 164.34 0.0M
2022-10-31 165.20 166.14 161.70 162.94 0.0M
2022-10-28 162.66 165.28 160.90 164.42 0.0M
2022-10-27 163.88 167.48 160.26 163.16 0.0M
2022-10-26 160.50 165.52 155.84 160.96 0.0M
2022-10-25 158.40 165.28 158.06 162.82 0.0M
2022-10-24 159.88 162.22 156.76 159.08 0.0M
2022-10-21 154.64 158.56 153.00 158.56 0.0M
2022-10-20 155.00 160.66 152.12 156.60 0.0M
2022-10-19 165.12 165.12 155.64 156.18 0.0M
2022-10-18 157.66 163.60 156.74 158.60 0.0M
2022-10-17 151.02 156.48 151.02 155.50 0.0M
2022-10-14 158.18 158.70 150.54 150.54 0.0M
2022-10-13 158.96 160.20 148.02 156.30 0.0M
2022-10-12 160.28 163.28 154.22 158.30 0.0M
2022-10-11 164.36 167.86 157.00 159.72 0.0M
2022-10-10 176.56 177.92 166.16 166.68 0.0M
2022-10-07 180.50 184.48 174.40 176.38 0.0M
2022-10-06 180.86 185.24 176.96 182.48 0.0M
2022-10-05 173.12 178.50 172.76 178.50 0.0M
2022-10-04 172.50 179.32 172.50 175.80 0.0M
2022-10-03 168.58 172.32 165.54 170.86 0.0M
2022-09-30 171.86 174.12 168.02 168.02 0.0M
2022-09-29 169.96 172.20 165.46 169.48 0.0M
2022-09-28 168.20 172.78 166.74 172.00 0.0M
2022-09-27 168.70 171.78 167.00 169.72 0.0M
2022-09-26 167.04 171.26 163.72 166.76 0.0M
2022-09-23 162.66 166.30 160.38 166.30 0.0M
2022-09-22 168.08 171.64 162.76 164.70 0.0M
2022-09-21 174.02 177.40 172.16 172.36 0.0M
2022-09-20 177.32 177.66 173.72 174.00 0.0M
2022-09-19 171.94 173.78 167.32 173.60 0.0M
2022-09-16 177.04 177.46 169.50 171.36 0.0M
2022-09-15 186.06 186.38 178.06 178.90 0.0M
2022-09-14 183.72 188.22 181.94 183.32 0.0M
2022-09-13 194.00 194.46 183.16 185.70 0.0M
2022-09-12 190.62 193.08 187.02 193.08 0.0M
2022-09-09 180.00 190.22 180.00 188.44 0.0M
2022-09-08 171.82 180.06 170.14 180.06 0.0M
2022-09-07 173.34 175.00 167.92 172.72 0.0M
2022-09-06 175.44 177.20 170.64 172.76 0.0M
2022-09-05 173.02 175.56 171.92 175.16 0.0M
2022-09-02 172.66 176.72 172.20 172.60 0.0M
2022-09-01 179.50 181.50 170.10 174.90 0.0M
2022-08-31 196.00 197.96 177.72 182.08 0.0M
2022-08-30 191.82 196.70 190.00 193.54 0.0M
2022-08-29 192.02 196.70 190.52 193.04 0.0M
2022-08-26 204.00 204.00 194.62 195.18 0.0M
2022-08-25 197.20 203.95 196.50 203.10 0.0M
2022-08-24 194.08 199.10 192.02 199.00 0.0M
2022-08-23 190.94 195.14 190.82 193.40 0.0M
2022-08-22 190.48 190.48 184.44 186.12 0.0M
2022-08-19 194.76 194.76 187.76 189.68 0.0M
2022-08-18 191.60 195.04 191.48 195.04 0.0M
2022-08-17 195.14 197.88 191.06 193.08 0.0M
2022-08-16 199.52 199.98 192.20 196.88 0.0M
2022-08-15 194.22 198.86 193.10 198.86 0.0M
2022-08-12 195.14 196.80 192.60 195.70 0.0M
2022-08-11 195.98 198.56 189.70 190.76 0.0M
2022-08-10 183.52 195.00 181.18 194.74 0.0M
2022-08-09 184.74 186.62 181.50 182.84 0.0M
2022-08-08 189.48 193.16 186.36 186.36 0.0M
2022-08-05 188.40 188.46 181.68 186.74 0.0M
2022-08-04 190.00 192.00 179.34 183.06 0.0M
2022-08-03 183.68 193.92 183.18 191.86 0.0M
2022-08-02 179.00 186.22 176.46 185.96 0.0M
2022-08-01 180.06 182.46 175.56 178.74 0.0M
2022-07-29 183.46 183.46 174.48 177.96 0.0M
2022-07-28 173.34 179.72 170.90 178.42 0.0M
2022-07-27 174.26 175.18 170.12 174.86 0.0M
2022-07-26 175.80 179.32 166.56 167.96 0.0M
2022-07-25 181.10 182.26 174.26 178.46 0.0M
2022-07-22 184.12 188.10 178.00 179.02 0.0M
2022-07-21 180.80 185.22 178.04 185.22 0.0M
2022-07-20 176.76 182.94 176.26 180.98 0.0M
2022-07-19 174.58 176.44 170.88 176.44 0.0M
2022-07-18 176.20 179.38 174.52 174.94 0.0M
2022-07-15 174.22 175.44 172.08 175.00 0.0M
2022-07-14 174.50 174.50 168.38 173.62 0.0M
2022-07-13 175.58 176.82 168.32 175.36 0.0M
2022-07-12 182.00 188.42 172.98 172.98 0.0M
2022-07-11 184.50 187.64 179.94 185.42 0.0M
2022-07-08 187.26 190.20 182.50 186.70 0.0M
2022-07-07 183.84 189.64 182.12 187.16 0.0M
2022-07-06 183.00 185.00 180.62 182.28 0.0M
2022-07-05 174.72 183.52 170.52 182.78 0.0M
2022-07-04 173.00 173.56 169.30 171.84 0.0M
2022-07-01 160.00 172.12 158.06 172.12 0.0M
2022-06-30 168.24 168.24 157.50 160.24 0.0M
2022-06-29 164.18 168.84 163.64 168.84 0.0M
2022-06-28 172.68 174.74 163.54 165.62 0.0M
2022-06-27 173.00 178.54 167.58 171.74 0.0M
2022-06-24 168.38 178.00 165.68 174.14 0.0M
2022-06-23 156.24 167.26 156.24 166.10 0.0M
2022-06-22 155.80 161.30 150.02 156.94 0.0M
2022-06-21 157.06 161.12 155.00 157.50 0.0M
2022-06-20 157.88 158.88 155.34 158.88 0.0M
2022-06-17 152.50 157.22 150.00 156.46 0.0M
2022-06-16 158.00 158.00 146.60 148.66 0.0M
2022-06-15 152.50 158.00 152.00 157.66 0.0M
2022-06-14 149.02 154.86 147.18 150.90 0.0M
2022-06-13 159.00 159.00 144.10 148.62 0.0M
2022-06-10 166.00 166.00 157.26 161.62 0.0M
2022-06-09 168.28 168.74 162.30 163.74 0.0M
2022-06-08 166.00 167.64 163.00 166.78 0.0M
2022-06-07 154.50 169.02 154.50 165.06 0.0M
2022-06-06 158.00 160.50 153.18 158.62 0.0M
2022-06-03 159.38 159.38 150.30 151.38 0.0M
2022-06-02 152.00 164.16 150.74 162.26 0.0M
2022-06-01 152.20 154.12 148.90 152.20 0.0M
2022-05-31 158.56 159.00 147.32 148.74 0.0M
2022-05-30 156.22 159.78 155.96 159.46 0.0M
2022-05-27 146.14 156.00 143.94 155.14 0.0M
2022-05-26 133.88 146.92 133.88 146.92 0.0M
2022-05-25 131.10 138.92 129.56 137.52 0.0M
2022-05-24 136.60 138.12 128.00 130.74 0.0M
2022-05-23 143.08 143.98 137.32 139.44 0.0M
2022-05-20 141.04 147.26 135.00 141.00 0.0M
2022-05-19 129.42 140.32 127.50 137.22 0.0M
2022-05-18 140.38 140.38 130.50 132.26 0.0M
2022-05-17 141.54 146.10 133.76 138.92 0.0M
2022-05-16 151.00 153.00 138.94 139.50 0.0M
2022-05-13 138.68 151.42 136.48 149.72 0.0M
2022-05-12 129.00 138.52 125.88 134.50 0.0M
2022-05-11 146.00 148.16 130.08 130.50 0.0M
2022-05-10 138.48 145.50 132.66 144.02 0.0M
2022-05-09 155.90 156.30 134.64 135.88 0.0M
2022-05-06 173.30 175.00 153.30 156.48 0.0M
2022-05-05 189.90 189.90 168.50 171.52 0.0M
2022-05-04 191.48 191.48 172.44 188.58 0.0M
2022-05-03 193.16 196.00 186.44 189.64 0.0M
2022-05-02 188.64 194.80 184.50 194.80 0.0M
2022-04-29 193.06 200.95 187.36 188.70 0.0M
2022-04-28 191.60 198.08 189.86 198.08 0.0M
2022-04-27 188.12 195.38 188.12 190.50 0.0M
2022-04-26 200.00 201.35 190.16 190.16 0.0M
2022-04-25 190.52 200.65 186.98 198.30 0.0M
2022-04-22 191.54 196.90 189.30 190.54 0.0M
2022-04-21 208.40 208.40 192.00 193.30 0.0M
2022-04-20 209.50 213.45 201.35 206.30 0.0M
2022-04-19 211.95 213.65 205.00 211.95 0.0M
2022-04-14 220.25 222.60 216.90 218.50 0.0M
2022-04-13 209.00 221.30 207.20 221.30 0.0M
2022-04-12 199.28 217.25 196.84 207.90 0.0M
2022-04-11 198.98 201.95 191.44 198.60 0.0M
2022-04-08 205.05 209.00 198.22 200.35 0.0M
2022-04-07 191.86 202.00 191.26 200.00 0.0M
2022-04-06 203.35 203.35 190.40 193.88 0.0M
2022-04-05 208.05 210.40 199.46 201.50 0.0M
2022-04-04 208.00 211.00 205.60 208.55 0.0M
2022-04-01 207.65 211.30 204.20 204.35 0.0M
2022-03-31 203.00 209.10 200.55 206.70 0.0M
2022-03-30 199.02 207.45 197.02 200.05 0.0M
2022-03-29 203.90 204.00 192.66 200.80 0.0M
2022-03-28 202.75 204.55 198.00 201.00 0.0M
2022-03-25 203.95 206.85 197.04 200.70 0.0M
2022-03-24 202.65 203.95 196.32 203.95 0.0M
2022-03-23 195.38 203.45 193.38 198.74 0.0M
2022-03-22 186.48 199.22 186.00 196.98 0.0M
2022-03-21 189.18 192.10 177.88 186.22 0.0M
2022-03-18 183.94 189.96 181.20 189.96 0.0M
2022-03-17 173.40 184.60 168.96 183.90 0.0M
2022-03-16 175.30 179.96 166.00 172.54 0.0M
2022-03-15 168.12 172.80 161.90 172.80 0.0M
2022-03-14 177.02 177.98 162.68 168.34 0.0M
2022-03-11 172.22 179.00 172.22 175.04 0.0M
2022-03-10 173.02 179.22 167.08 174.36 0.0M
2022-03-09 148.08 154.24 143.50 153.64 0.0M
2022-03-08 149.00 157.78 142.80 144.50 0.0M
2022-03-07 161.78 166.40 153.18 154.48 0.0M
2022-03-04 174.38 178.40 163.20 163.80 0.0M
2022-03-03 180.30 184.00 171.66 171.66 0.0M
2022-03-02 180.00 183.34 171.96 181.28 0.0M
2022-03-01 178.84 184.20 175.02 176.92 0.0M
2022-02-28 161.22 176.00 160.02 173.80 0.0M
2022-02-25 162.00 165.78 155.16 162.44 0.0M
2022-02-24 137.00 163.76 135.22 163.00 0.0M
2022-02-23 150.20 151.64 143.40 143.40 0.0M
2022-02-22 139.60 150.18 137.52 147.68 0.0M
2022-02-21 143.94 146.04 137.58 139.86 0.0M
2022-02-18 148.18 152.54 145.02 145.98 0.0M
2022-02-17 161.20 161.20 148.70 149.64 0.0M
2022-02-16 165.22 167.70 159.16 161.66 0.0M
2022-02-15 163.26 166.66 161.12 166.66 0.0M
2022-02-14 158.36 164.48 151.00 159.84 0.0M
2022-02-11 165.00 167.20 158.00 160.30 0.0M
2022-02-10 161.18 168.44 159.66 163.18 0.0M
2022-02-09 156.62 163.76 156.62 163.76 0.0M
2022-02-08 157.80 161.24 156.30 157.24 0.0M
2022-02-07 155.90 159.68 153.66 156.00 0.0M
2022-02-04 150.00 155.92 147.90 155.40 0.0M
2022-02-03 153.00 154.50 148.48 149.26 0.0M
2022-02-02 163.90 165.88 154.34 156.82 0.0M
2022-02-01 161.98 163.50 157.12 161.44 0.0M
2022-01-31 152.78 160.96 151.40 159.96 0.0M
2022-01-28 145.88 151.38 140.60 151.38 0.0M
2022-01-27 142.02 150.10 142.02 144.02 0.0M
2022-01-26 142.00 151.28 141.76 143.20 0.0M
2022-01-25 146.24 149.50 139.90 140.66 0.0M
2022-01-24 144.98 148.14 132.56 148.14 0.0M
2022-01-21 151.48 152.66 144.00 145.00 0.0M
2022-01-20 155.24 160.44 153.80 153.80 0.0M
2022-01-19 151.68 160.10 150.74 156.32 0.0M
2022-01-18 156.00 161.84 149.46 152.98 0.0M
2022-01-17 154.78 155.68 153.60 155.08 0.0M
2022-01-14 152.98 158.62 149.40 155.22 0.0M
2022-01-13 164.34 164.68 151.52 153.02 0.0M
2022-01-12 172.74 175.00 162.96 163.96 0.0M
2022-01-11 169.12 174.34 168.08 172.50 0.0M
2022-01-10 166.98 170.68 154.44 170.68 0.0M
2022-01-07 165.74 170.54 163.12 166.12 0.0M
2022-01-06 159.20 169.34 155.78 165.98 0.0M
2022-01-05 165.14 167.76 158.20 159.16 0.0M
2022-01-04 175.88 177.38 162.42 168.70 0.0M
2022-01-03 182.88 182.88 171.18 175.60 0.0M