CrowdStrike Holdings

OTC:CRWD.Q, US22788C1053
232,640 19:00
+1,870 (+0,81%)

Historische koersen - november 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 275,541 269,170 263,230
275,541 4.898.551 -12,630 -4,48%
02 nov 266,580 268,120 264,310
270,870 2.487.595 -1,050 -0,39%
03 nov 269,900 270,650 265,810
271,490 2.020.834 +2,530 +0,94%
04 nov 272,710 279,620 270,920
280,180 2.196.558 +8,970 +3,31%
05 nov 281,000 273,430 270,240
283,690 2.281.583 -6,190 -2,21%
08 nov 274,290 282,930 272,170
284,415 2.252.658 +9,500 +3,47%
09 nov 285,676 293,180 281,630
295,770 3.168.449 +10,250 +3,62%
10 nov 290,990 281,560 278,785
298,480 4.036.272 -11,620 -3,96%
11 nov 0,000 280,920 280,720
288,600 1.253.923 -0,640 -0,23%
12 nov 283,960 284,300 281,510
289,530 1.731.835 +3,380 +1,20%
15 nov 270,860 254,150 247,750
272,320 12.623.048 -30,150 -10,60%
16 nov 255,310 262,510 253,990
262,880 4.183.172 +8,360 +3,29%
17 nov 265,390 269,780 262,391
270,580 3.362.458 +7,270 +2,77%
18 nov 270,420 264,720 264,560
274,980 2.548.481 -5,060 -1,88%
19 nov 269,400 257,630 256,910
269,660 2.584.484 -7,090 -2,68%
22 nov 252,755 239,640 235,100
253,330 6.072.503 -17,990 -6,98%
23 nov 231,000 230,580 224,050
236,770 7.273.489 -9,060 -3,78%
24 nov 229,640 230,770 222,620
232,060 3.130.329 +0,190 +0,08%
26 nov 235,720 232,640 227,860
236,300 2.154.810 +1,870 +0,81%

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront