Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
282,64-11,46 (-3,90%)
Alla chiusura: 04:00PM EDT
281,03 -1,61 (-0,57%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 gen 2024305,61306,30290,79293,46293,464.332.900
24 gen 2024300,58307,55298,54300,28300,284.454.200
23 gen 2024298,17299,70291,70297,27297,272.989.300
22 gen 2024300,48302,00295,37298,66298,664.229.400
19 gen 2024285,00290,85283,80290,54290,543.004.200
18 gen 2024281,67284,46279,17283,11283,112.705.900
17 gen 2024279,54283,23272,80276,27276,274.419.700
16 gen 2024279,39287,20279,06286,29286,292.690.800
12 gen 2024287,00290,33282,51283,35283,352.532.700
11 gen 2024284,00287,76280,35284,52284,523.460.700
10 gen 2024274,87282,32274,87282,04282,044.674.000
09 gen 2024265,70276,56264,99273,77273,776.066.900
08 gen 2024251,90261,64251,56261,28261,284.009.200
05 gen 2024245,00249,48244,65247,46247,462.405.900
04 gen 2024246,00247,61243,64245,65245,652.103.000
03 gen 2024240,32248,83238,61244,36244,363.157.600
02 gen 2024251,47252,29243,03246,89246,893.756.800
29 dic 2023255,83257,18251,88255,32255,321.856.700
28 dic 2023257,41257,42255,11256,13256,131.025.600
27 dic 2023258,27259,54255,73257,32257,321.553.000
26 dic 2023254,83258,24253,58257,87257,871.814.400
22 dic 2023256,97256,97253,76255,63255,631.801.400
21 dic 2023254,25257,71250,61257,32257,323.178.000
20 dic 2023255,90259,57253,63253,95253,952.247.800
19 dic 2023260,12260,77256,24258,33258,332.783.000
18 dic 2023260,17261,81257,34259,80259,802.846.800
15 dic 2023256,60260,77254,02260,08260,086.011.400
14 dic 2023253,82257,37247,87252,68252,683.820.100
13 dic 2023249,75253,30247,18252,04252,042.648.300
12 dic 2023244,64250,29243,27248,55248,552.977.200
11 dic 2023242,63249,28241,39246,97246,972.774.100
08 dic 2023238,34243,49237,63242,55242,551.885.600
07 dic 2023239,63240,71234,24240,17240,172.477.500
06 dic 2023240,00244,64237,79239,42239,423.759.700
05 dic 2023233,96239,07233,33238,97238,972.576.400
04 dic 2023234,08237,85230,91237,39237,393.448.500
01 dic 2023235,72236,65229,80235,03235,033.867.300
30 nov 2023231,19238,48229,19236,99236,997.425.800
29 nov 2023220,00235,63218,83234,44234,4412.996.500
28 nov 2023208,93214,71207,22212,35212,357.147.600
27 nov 2023209,62213,14207,57210,07210,074.012.500
*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...