Crowdstrike Holdings Inc - Class A (CRWD) Prix et données historiques

Crowdstrike Holdings Inc - Class A
CRWD
(Nasdaq - US)
Fermé
372.37
+14.82 (+4.14%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:372.16-0.21 (-0.06%)
Ouvert
359.15
Haut
372.56
Bas
358.05

Taux historiques Crowdstrike Holdings Inc - Class A

Fréquence

Quotidien

De Oct 24, 2024 à Nov 24, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	372.56	357.95	359.68	372.26	3.50%
21 nov. 2024	362.40	351.50	354.50	357.55	0.86%
20 nov. 2024	357.31	344.47	357.31	350.15	-2.00%
19 nov. 2024	354.34	338.53	341.54	353.29	3.44%
18 nov. 2024	347.30	336.75	339.97	342.97	0.88%
15 nov. 2024	343.01	332.75	340.40	336.75	-1.07%
14 nov. 2024	351.09	343.53	347.89	344.36	-1.01%
13 nov. 2024	359.45	344.09	345.60	347.88	0.66%
12 nov. 2024	343.89	336.53	339.81	343.50	1.09%
11 nov. 2024	342.79	331.88	334.00	342.42	2.52%
8 nov. 2024	333.15	323.24	330.55	330.03	-0.16%
7 nov. 2024	333.22	320.45	322.50	330.78	2.57%
6 nov. 2024	324.66	316.75	317.17	320.00	0.89%
5 nov. 2024	308.89	298.62	300.00	307.58	2.53%
4 nov. 2024	302.93	295.08	300.52	298.88	-0.55%
1 nov. 2024	304.38	295.71	296.79	303.13	2.14%
31 oct. 2024	307.40	294.68	306.12	296.87	-3.02%
30 oct. 2024	315.48	307.13	311.50	307.45	-1.30%
29 oct. 2024	313.15	300.40	303.24	310.94	2.54%
28 oct. 2024	305.00	295.31	301.14	301.32	0.06%
25 oct. 2024	311.35	295.13	305.22	300.62	-1.51%
24 oct. 2024	305.91	301.00	302.11	304.47	0.78%

Plus haut:372.56

Plus bas:294.68

Moyenne:327.42

Différence:70.15

% Variation:23.22%

Vendeur de données: Xignite Logo

Actions