La bourse est fermée

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
282,64-11,46 (-3,90 %)
À la clôture : 04:00PM EDT
283,25 +0,61 (+0,22 %)
Échanges après Bourse : 04:06PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024291,95292,73280,88282,64282,643 009 505
18 avr. 2024293,00297,50290,18294,10294,102 100 000
17 avr. 2024304,00304,80291,71293,69293,692 290 300
16 avr. 2024297,55301,65296,80299,15299,151 828 300
15 avr. 2024310,03312,00298,39299,50299,502 571 600
12 avr. 2024313,89314,87307,00309,05309,052 170 100
11 avr. 2024313,54317,90310,14317,80317,801 869 000
10 avr. 2024305,99315,08305,34312,53312,531 939 000
09 avr. 2024314,99316,00308,63310,77310,771 864 700
08 avr. 2024316,18316,64309,50313,73313,731 457 300
05 avr. 2024309,72317,50309,33315,50315,501 768 200
04 avr. 2024324,30325,99308,88309,19309,192 667 000
03 avr. 2024316,57323,55314,48320,04320,042 013 400
02 avr. 2024312,92319,71310,96319,55319,552 125 300
01 avr. 2024321,00321,99313,72319,59319,591 830 900
28 mars 2024322,42327,65319,94320,59320,592 253 100
27 mars 2024333,34333,84317,56322,25322,253 175 600
26 mars 2024326,00332,50323,86330,01330,012 417 700
25 mars 2024326,00329,25321,00324,76324,761 695 200
22 mars 2024327,73328,39319,55327,58327,582 599 700
21 mars 2024325,89333,23322,05329,46329,463 253 400
20 mars 2024321,00328,47318,06326,87326,872 528 800
19 mars 2024318,15321,48310,22320,86320,862 933 600
18 mars 2024319,03322,37315,90321,06321,062 736 600
15 mars 2024325,58327,39315,60315,65315,654 478 500
14 mars 2024333,00337,78325,48328,59328,592 776 800
13 mars 2024329,73334,83325,50332,17332,172 730 900
12 mars 2024318,61333,81317,37329,27329,274 156 500
11 mars 2024319,15323,50316,00317,37317,373 292 000
08 mars 2024331,00341,74322,41322,85322,856 013 600
07 mars 2024329,75331,85315,21329,68329,689 729 500
06 mars 2024360,05365,00324,01329,57329,5723 050 900
05 mars 2024307,53308,50289,80297,56297,5613 249 300
04 mars 2024317,33317,99311,29313,81313,814 796 600
01 mars 2024319,25319,72309,12314,60314,605 829 300
29 févr. 2024324,91328,98321,07324,15324,153 812 100
28 févr. 2024318,86321,69314,55320,94320,942 072 600
27 févr. 2024323,40329,09320,71321,21321,212 790 400
26 févr. 2024313,16323,31309,49321,03321,033 884 900
23 févr. 2024313,78317,00308,58311,49311,492 965 200
22 févr. 2024304,93313,66297,00310,91310,914 797 900
21 févr. 2024283,03294,60273,16292,36292,369 067 400
20 févr. 2024327,00327,00315,07323,71323,714 136 700
16 févr. 2024331,79332,37325,13329,24329,242 120 600
15 févr. 2024337,50338,45327,11331,38331,382 919 900
14 févr. 2024327,76334,90326,56334,55334,552 394 900
13 févr. 2024307,54326,34302,00322,44322,444 531 400
12 févr. 2024329,70330,67320,63321,29321,293 414 100
09 févr. 2024330,00336,99326,43329,34329,343 870 000
08 févr. 2024316,71323,93314,03323,04323,042 531 100
07 févr. 2024307,73321,07306,71317,78317,784 017 400
06 févr. 2024305,37307,77295,31302,11302,112 087 600
05 févr. 2024305,00307,77295,57302,49302,492 481 300
02 févr. 2024299,75305,21296,71303,57303,572 371 600
01 févr. 2024296,14299,90294,17299,37299,371 853 600
31 janv. 2024298,00300,11290,89292,50292,502 494 100
30 janv. 2024301,00302,61298,40301,35301,352 147 400
29 janv. 2024294,00300,70293,75300,67300,673 131 500
26 janv. 2024290,49293,75286,75290,31290,312 811 500
25 janv. 2024305,61306,30290,79293,46293,464 332 900
24 janv. 2024300,58307,55298,54300,28300,284 454 200
23 janv. 2024298,17299,70291,70297,27297,272 989 300
22 janv. 2024300,48302,00295,37298,66298,664 229 400
19 janv. 2024285,00290,85283,80290,54290,543 004 200
18 janv. 2024281,67284,46279,17283,11283,112 705 900
17 janv. 2024279,54283,23272,80276,27276,274 419 700
16 janv. 2024279,39287,20279,06286,29286,292 690 800
12 janv. 2024287,00290,33282,51283,35283,352 532 700
11 janv. 2024284,00287,76280,35284,52284,523 460 700
10 janv. 2024274,87282,32274,87282,04282,044 674 000
09 janv. 2024265,70276,56264,99273,77273,776 066 900
08 janv. 2024251,90261,64251,56261,28261,284 009 200
05 janv. 2024245,00249,48244,65247,46247,462 405 900
04 janv. 2024246,00247,61243,64245,65245,652 103 000
03 janv. 2024240,32248,83238,61244,36244,363 157 600
02 janv. 2024251,47252,29243,03246,89246,893 756 800
29 déc. 2023255,83257,18251,88255,32255,321 856 700
28 déc. 2023257,41257,42255,11256,13256,131 025 600
27 déc. 2023258,27259,54255,73257,32257,321 553 000
26 déc. 2023254,83258,24253,58257,87257,871 814 400
22 déc. 2023256,97256,97253,76255,63255,631 801 400
21 déc. 2023254,25257,71250,61257,32257,323 178 000
20 déc. 2023255,90259,57253,63253,95253,952 247 800
19 déc. 2023260,12260,77256,24258,33258,332 783 000
18 déc. 2023260,17261,81257,34259,80259,802 846 800
15 déc. 2023256,60260,77254,02260,08260,086 011 400
14 déc. 2023253,82257,37247,87252,68252,683 820 100
13 déc. 2023249,75253,30247,18252,04252,042 648 300
12 déc. 2023244,64250,29243,27248,55248,552 977 200
11 déc. 2023242,63249,28241,39246,97246,972 774 100
08 déc. 2023238,34243,49237,63242,55242,551 885 600
07 déc. 2023239,63240,71234,24240,17240,172 477 500
06 déc. 2023240,00244,64237,79239,42239,423 759 700
05 déc. 2023233,96239,07233,33238,97238,972 576 400
04 déc. 2023234,08237,85230,91237,39237,393 448 500
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...