Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
391,40+0,97 (+0,25%)
In data: 03:29PM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024390,00393,18386,66391,40391,403.084.916
17 giu 2024382,75394,64376,55390,43390,434.853.100
14 giu 2024382,00388,35381,15385,43385,433.415.000
13 giu 2024387,85389,89380,94382,81382,813.969.500
12 giu 2024390,25390,70378,87387,37387,375.827.800
11 giu 2024372,86385,00370,14384,63384,637.011.700
10 giu 2024367,10384,98367,10374,57374,5715.610.500
07 giu 2024343,00349,92337,13349,12349,125.096.800
06 giu 2024342,93349,34336,19340,49340,494.683.500
05 giu 2024334,61342,59316,39342,18342,1816.035.600
04 giu 2024310,00312,38303,51305,58305,588.475.400
03 giu 2024319,37319,48305,11308,69308,694.364.700
31 mag 2024329,76329,77306,50313,67313,675.401.800
30 mag 2024346,15346,63314,13315,92315,926.159.400
29 mag 2024342,01353,54341,96349,52349,522.638.900
28 mag 2024358,64358,84343,11346,82346,823.235.300
24 mag 2024342,67355,75340,81351,47351,472.667.800
23 mag 2024350,00350,41341,27342,35342,351.836.000
22 mag 2024350,00352,94342,86345,42345,421.907.500
21 mag 2024343,05351,65340,52349,32349,322.099.300
20 mag 2024346,00349,59344,65348,75348,752.175.000
17 mag 2024340,00346,28338,71345,93345,932.044.900
16 mag 2024343,00344,08338,83339,06339,062.074.700
15 mag 2024333,21344,37330,93343,12343,123.143.200
14 mag 2024319,19330,79319,18329,55329,552.948.700
13 mag 2024325,00325,00316,63319,18319,181.894.400
10 mag 2024320,00327,50318,39320,76320,762.657.400
09 mag 2024313,03318,25309,38317,94317,942.158.400
08 mag 2024311,88319,23308,57313,76313,762.073.100
07 mag 2024315,71321,52311,65312,55312,553.199.000
06 mag 2024307,38317,90304,30317,81317,812.903.500
03 mag 2024304,76311,55300,00310,21310,214.080.800
02 mag 2024303,76307,94298,04303,54303,543.920.500
01 mag 2024290,44302,50288,55295,44295,442.090.800
30 apr 2024302,00303,07292,33292,54292,541.930.200
29 apr 2024312,57313,86302,05304,04304,041.899.600
26 apr 2024300,34305,78298,27304,07304,072.007.800
25 apr 2024289,56299,85287,91298,02298,022.022.100
24 apr 2024303,60304,82294,74297,62297,621.656.200
23 apr 2024292,21302,81292,17299,65299,652.593.000
22 apr 2024285,74291,29281,40289,15289,152.483.400
19 apr 2024291,95292,73280,88282,64282,643.110.200
18 apr 2024293,00297,50290,18294,10294,102.100.000
17 apr 2024304,00304,80291,71293,69293,692.290.300
16 apr 2024297,55301,65296,80299,15299,151.828.300
15 apr 2024310,03312,00298,39299,50299,502.571.600
12 apr 2024313,89314,87307,00309,05309,052.170.100
11 apr 2024313,54317,90310,14317,80317,801.869.000
10 apr 2024305,99315,08305,34312,53312,531.939.000
09 apr 2024314,99316,00308,63310,77310,771.864.700
08 apr 2024316,18316,64309,50313,73313,731.457.300
05 apr 2024309,72317,50309,33315,50315,501.768.200
04 apr 2024324,30325,99308,88309,19309,192.667.000
03 apr 2024316,57323,55314,48320,04320,042.013.400
02 apr 2024312,92319,71310,96319,55319,552.125.300
01 apr 2024321,00321,99313,72319,59319,591.830.900
28 mar 2024322,42327,65319,94320,59320,592.253.100
27 mar 2024333,34333,84317,56322,25322,253.175.600
26 mar 2024326,00332,50323,86330,01330,012.417.700
25 mar 2024326,00329,25321,00324,76324,761.695.200
22 mar 2024327,73328,39319,55327,58327,582.599.700
21 mar 2024325,89333,23322,05329,46329,463.253.400
20 mar 2024321,00328,47318,06326,87326,872.528.800
19 mar 2024318,15321,48310,22320,86320,862.933.600
18 mar 2024319,03322,37315,90321,06321,062.736.600
15 mar 2024325,58327,39315,60315,65315,654.478.500
14 mar 2024333,00337,78325,48328,59328,592.776.800
13 mar 2024329,73334,83325,50332,17332,172.730.900
12 mar 2024318,61333,81317,37329,27329,274.156.500
11 mar 2024319,15323,50316,00317,37317,373.292.000
08 mar 2024331,00341,74322,41322,85322,856.013.600
07 mar 2024329,75331,85315,21329,68329,689.729.500
06 mar 2024360,05365,00324,01329,57329,5723.050.900
05 mar 2024307,53308,50289,80297,56297,5613.249.300
04 mar 2024317,33317,99311,29313,81313,814.796.600
01 mar 2024319,25319,72309,12314,60314,605.829.300
29 feb 2024324,91328,98321,07324,15324,153.812.100
28 feb 2024318,86321,69314,55320,94320,942.072.600
27 feb 2024323,40329,09320,71321,21321,212.790.400
26 feb 2024313,16323,31309,49321,03321,033.884.900
23 feb 2024313,78317,00308,58311,49311,492.965.200
22 feb 2024304,93313,66297,00310,91310,914.797.900
21 feb 2024283,03294,60273,16292,36292,369.067.400
20 feb 2024327,00327,00315,07323,71323,714.136.700
16 feb 2024331,79332,37325,13329,24329,242.120.600
15 feb 2024337,50338,45327,11331,38331,382.919.900
14 feb 2024327,76334,90326,56334,55334,552.394.900
13 feb 2024307,54326,34302,00322,44322,444.531.400
12 feb 2024329,70330,67320,63321,29321,293.414.100
09 feb 2024330,00336,99326,43329,34329,343.870.000
08 feb 2024316,71323,93314,03323,04323,042.531.100
07 feb 2024307,73321,07306,71317,78317,784.017.400
06 feb 2024305,37307,77295,31302,11302,112.087.600
05 feb 2024305,00307,77295,57302,49302,492.481.300
02 feb 2024299,75305,21296,71303,57303,572.371.600
01 feb 2024296,14299,90294,17299,37299,371.853.600
31 gen 2024298,00300,11290,89292,50292,502.494.100
30 gen 2024301,00302,61298,40301,35301,352.147.400
29 gen 2024294,00300,70293,75300,67300,673.131.500
26 gen 2024290,49293,75286,75290,31290,312.811.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...