Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
162,63+0,10 (+0,06%)
Al 02:32PM EDT. Mercato aperto.
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2023162,64166,59162,59162,63162,632.055.236
21 set 2023168,19171,00159,36162,53162,536.792.100
20 set 2023165,50168,57163,88163,89163,892.780.100
19 set 2023166,95167,62162,89165,50165,502.347.700
18 set 2023164,98168,60164,00166,97166,972.445.300
15 set 2023166,12168,21163,44165,45165,454.726.700
14 set 2023169,35171,80168,57170,73170,732.083.400
13 set 2023169,52170,78168,33168,47168,471.705.500
12 set 2023170,44172,35168,27169,68169,682.110.000
11 set 2023169,50172,64168,67172,29172,292.967.700
08 set 2023166,48169,23166,00168,09168,092.691.500
07 set 2023164,40167,95163,20166,64166,643.000.900
06 set 2023164,99168,23164,05166,23166,234.268.600
05 set 2023161,03165,59160,10165,43165,433.288.200
01 set 2023163,12166,25160,31161,23161,234.229.900
31 ago 2023154,11164,41153,58163,03163,0313.727.100
30 ago 2023147,00150,17145,38149,18149,186.193.900
29 ago 2023142,93148,41141,97146,70146,703.620.200
28 ago 2023146,02147,99142,36144,03144,035.794.000
25 ago 2023146,00150,44144,70149,58149,582.839.100
24 ago 2023155,55155,55145,29145,45145,453.354.300
23 ago 2023153,48155,44151,57153,81153,811.918.500
22 ago 2023154,34155,00151,61152,33152,331.708.000
21 ago 2023150,76155,12150,51153,90153,904.245.800
18 ago 2023141,66147,30140,52146,80146,803.113.300
17 ago 2023149,00149,00143,91144,38144,383.359.000
16 ago 2023149,00151,34147,76149,00149,001.876.200
15 ago 2023150,52151,68149,06149,63149,631.964.800
14 ago 2023147,35152,55146,58152,37152,372.230.200
11 ago 2023147,22150,08146,86148,22148,222.045.100
10 ago 2023147,35150,99146,63147,86147,862.349.800
09 ago 2023145,11147,11144,25145,46145,462.495.200
08 ago 2023147,17147,71142,89145,88145,884.283.600
07 ago 2023151,26152,05147,80150,97150,972.329.800
04 ago 2023155,23155,99148,63150,49150,494.466.700
03 ago 2023154,00158,50153,23157,55157,552.457.200
02 ago 2023161,51161,60152,56154,73154,734.608.600
01 ago 2023161,00166,99159,02165,96165,964.018.400
31 lug 2023157,89163,41157,66161,66161,663.914.800
28 lug 2023155,50157,04153,50155,60155,602.003.100
27 lug 2023156,95158,08152,20152,85152,852.671.000
26 lug 2023150,28154,95148,45154,63154,632.798.600
25 lug 2023150,62153,41150,54150,94150,942.246.200
24 lug 2023150,97151,79147,15149,74149,742.745.100
21 lug 2023149,93152,38148,88150,90150,905.949.600
20 lug 2023154,93156,14147,50148,07148,074.791.900
19 lug 2023155,00161,50154,90157,61157,614.787.500
18 lug 2023153,00154,23150,74152,95152,952.411.900
17 lug 2023149,07155,56148,43152,73152,733.687.600
14 lug 2023150,45152,24148,93149,40149,402.642.900
13 lug 2023147,98153,54147,53150,75150,754.044.700
12 lug 2023153,19153,93144,34146,13146,134.597.300
11 lug 2023150,75152,74149,27150,79150,793.520.700
10 lug 2023143,80149,98143,50149,95149,953.451.900
07 lug 2023143,51146,80143,48144,05144,052.280.900
06 lug 2023142,75143,71139,37143,61143,613.788.800
05 lug 2023145,56147,27144,88145,08145,083.179.100
03 lug 2023147,18147,55145,01145,96145,961.386.400
30 giu 2023145,09149,32144,87146,87146,873.091.300
29 giu 2023145,77146,49143,17143,99143,992.450.100
28 giu 2023143,89146,02142,44145,09145,092.374.800
27 giu 2023142,49145,07142,07144,28144,282.563.100
26 giu 2023143,04145,18141,35141,81141,812.186.100
23 giu 2023143,43144,95142,21143,65143,652.897.700
22 giu 2023142,56146,94141,50145,80145,803.306.400
21 giu 2023150,58151,38143,27143,85143,856.245.200
20 giu 2023152,60155,72150,26152,08152,083.595.400
16 giu 2023162,10162,25154,81155,14155,146.347.700
15 giu 2023153,23161,19152,22159,81159,817.568.000
14 giu 2023153,15154,00150,68153,96153,962.673.700
13 giu 2023153,06154,27150,57153,11153,113.145.800
12 giu 2023150,24151,86148,91151,11151,112.446.200
09 giu 2023153,53153,83146,84149,53149,533.548.600
08 giu 2023149,12151,69148,51151,30151,302.276.600
07 giu 2023154,75155,90148,40149,23149,233.492.100
06 giu 2023153,78155,77152,40153,04153,042.894.400
05 giu 2023151,05154,76148,24154,08154,084.680.700
02 giu 2023158,66159,40150,53151,32151,327.981.700
01 giu 2023146,72159,79142,49157,55157,5515.842.100
31 mag 2023158,83161,79157,01160,13160,1310.277.600
30 mag 2023159,54160,78154,91158,59158,596.715.700
26 mag 2023150,29158,18150,00154,12154,125.650.100
25 mag 2023150,65151,13147,19149,61149,613.556.400
24 mag 2023144,05149,48143,15149,20149,204.865.800
23 mag 2023146,11148,63143,79143,90143,903.223.100
22 mag 2023144,26148,56143,82147,41147,413.433.400
19 mag 2023142,74148,34142,39144,72144,726.018.200
18 mag 2023137,44141,96137,23141,85141,853.952.100
17 mag 2023134,84139,09133,61137,23137,233.147.600
16 mag 2023134,00135,61133,30134,01134,011.963.500
15 mag 2023130,89135,92130,41135,55135,553.140.600
12 mag 2023132,76132,94129,25130,23130,232.024.700
11 mag 2023134,40134,81131,27132,15132,152.557.800
10 mag 2023132,35135,96131,03133,80133,803.995.600
09 mag 2023132,41134,17129,16129,94129,943.388.900
08 mag 2023126,00132,88125,40132,41132,416.057.700
05 mag 2023119,23123,23119,02122,45122,452.992.200
04 mag 2023118,39120,16117,45117,88117,882.130.200
03 mag 2023116,46119,03115,67117,67117,671.908.600
02 mag 2023118,90119,15116,04116,74116,743.077.400
*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...