CRWD - CrowdStrike Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 2023154,75155,90148,40149,23149,233.433.736
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
01 mag 2023118,56119,94116,89118,79118,793.724.400
28 apr 2023123,20123,97119,42120,05120,055.191.100
27 apr 2023125,19127,50123,56126,05126,053.097.300
26 apr 2023123,82125,92122,87124,12124,122.706.700
25 apr 2023128,19128,47121,81122,15122,156.106.600
24 apr 2023132,49133,73129,02130,40130,402.054.400
21 apr 2023130,58132,74130,15132,25132,251.937.600
20 apr 2023131,03131,92129,07129,89129,892.445.800
19 apr 2023135,00135,69132,01132,83132,832.859.200
18 apr 2023139,05139,89136,13136,38136,381.926.900
17 apr 2023136,66137,95134,64137,37137,372.346.500
14 apr 2023134,45136,70133,86135,77135,772.912.500
13 apr 2023136,60140,21135,72136,10136,104.748.400
12 apr 2023132,50137,16131,16135,00135,005.517.800
11 apr 2023127,54131,72127,27129,86129,864.014.700
10 apr 2023126,72128,18124,55128,10128,102.673.600
06 apr 2023126,00128,14123,70127,82127,823.989.200
05 apr 2023135,37135,61125,70127,80127,807.795.800
04 apr 2023137,50138,67135,73136,86136,863.045.800
03 apr 2023135,50137,59134,17136,55136,552.788.000
31 mar 2023132,52138,24132,11137,26137,264.528.400
30 mar 2023131,13133,50129,95131,72131,723.425.800
29 mar 2023131,08131,40128,68129,60129,602.695.800
28 mar 2023131,00131,64127,56128,64128,642.694.500
27 mar 2023131,92133,24130,29131,39131,392.562.900
24 mar 2023134,40135,00130,79131,54131,542.701.400
23 mar 2023135,96138,33133,13134,54134,543.210.800
22 mar 2023135,70137,88133,25133,26133,263.739.100
21 mar 2023131,75136,90131,27136,02136,024.738.000
20 mar 2023132,31133,29130,22132,74132,744.245.700
17 mar 2023133,75136,47131,86133,12133,125.728.900
16 mar 2023130,30134,09129,55133,52133,526.939.900
15 mar 2023126,56130,19126,53129,32129,326.123.700
14 mar 2023124,88128,16122,87128,01128,016.557.300
13 mar 2023119,11123,60118,23121,41121,416.261.700
10 mar 2023119,88124,51118,15119,72119,728.049.500
09 mar 2023128,11130,09121,52121,68121,688.030.600
08 mar 2023132,88134,96125,00128,92128,9224.696.900
07 mar 2023127,00128,60124,51124,93124,939.777.400
06 mar 2023130,00130,19127,32127,59127,597.582.900
03 mar 2023123,30127,12121,70126,04126,044.878.300
02 mar 2023119,00123,93118,71123,64123,643.849.000
01 mar 2023120,23121,05118,61120,21120,212.768.300
28 feb 2023120,20122,68120,09120,69120,693.503.800
27 feb 2023118,64123,24118,30120,65120,655.501.900
24 feb 2023115,78118,80115,30117,28117,284.800.600
23 feb 2023119,69120,55114,84117,44117,445.061.100
22 feb 2023114,42118,31113,12117,63117,635.260.100
21 feb 2023112,02114,75111,51112,43112,433.620.800
17 feb 2023113,93114,29110,46114,25114,253.713.300
16 feb 2023117,86118,73115,06115,12115,124.219.100
15 feb 2023116,71120,56115,25120,52120,524.198.500
14 feb 2023111,94116,66110,41116,31116,313.931.000
13 feb 2023110,23113,29108,64112,17112,172.670.700
10 feb 2023111,90112,62107,60108,96108,963.461.500
09 feb 2023117,04117,79113,12113,42113,423.640.900
08 feb 2023118,33119,19114,39114,48114,485.212.100
07 feb 2023109,74115,08107,76114,59114,594.115.300
06 feb 2023111,39115,12108,82109,42109,423.864.700
03 feb 2023112,46117,41112,22113,56113,564.019.100
02 feb 2023117,59117,59113,91115,93115,937.125.800
01 feb 2023105,90111,64105,10110,50110,505.393.700
31 gen 2023101,00105,92100,74105,90105,904.648.300
30 gen 2023102,98103,58100,88101,37101,375.268.100
27 gen 2023103,61105,84102,52104,35104,356.095.700
26 gen 2023102,63104,55100,88104,47104,476.069.500
25 gen 2023101,72101,9497,26100,82100,827.646.200
24 gen 2023107,15109,01104,14104,60104,605.082.200
23 gen 2023102,07106,35102,00106,30106,303.653.800
20 gen 2023100,32103,7699,57103,41103,414.134.700
19 gen 202399,31101,7998,2099,8599,854.737.500
18 gen 2023106,67107,40100,90101,00101,005.224.100
17 gen 2023100,40105,7698,13104,43104,436.653.500
13 gen 202396,4399,9396,1399,5399,534.210.300
*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...