Crowdstrike Holdings Inc Cl.A
- Information
- letzte Umsätze
- kaufen
- verkaufen
159
149
377,15
Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
---|---|---|---|---|
15.09.2025 | 21:24:16,683 | 13 | 377,15 | |
13 | 377,15 | |||
13 | 377,15 | |||
15.09.2025 | 21:14:50,756 | 35 | 377,55 | |
35 | 377,55 | |||
35 | 377,55 | |||
15.09.2025 | 20:58:14,399 | 14 | 378,10 | |
14 | 378,10 | |||
14 | 378,10 | |||
15.09.2025 | 20:47:44,709 | 10 | 377,70 | |
10 | 377,70 | |||
10 | 377,70 | |||
15.09.2025 | 20:44:28,933 | 1 | 377,90 | |
1 | 377,90 | |||
1 | 377,90 | |||
15.09.2025 | 20:36:52,109 | 1 | 378,55 | |
1 | 378,55 | |||
1 | 378,55 | |||
15.09.2025 | 20:36:08,935 | 3 | 377,65 | |
3 | 377,65 | |||
3 | 377,65 | |||
15.09.2025 | 20:35:38,555 | 1 | 378,55 | |
1 | 378,55 | |||
1 | 378,55 | |||
15.09.2025 | 20:30:57,903 | 1 | 377,70 | |
1 | 377,70 | |||
1 | 377,70 | |||
15.09.2025 | 20:15:46,504 | 2 | 377,20 | |
2 | 377,20 | |||
2 | 377,20 | |||
15.09.2025 | 20:09:51,551 | 40 | 378,30 | |
40 | 378,30 | |||
40 | 378,30 | |||
15.09.2025 | 20:00:05,342 | 20 | 379,25 | |
20 | 379,25 | |||
20 | 379,25 | |||
15.09.2025 | 19:54:28,250 | 1 | 378,90 | |
1 | 378,90 | |||
1 | 378,90 | |||
15.09.2025 | 19:52:06,283 | 18 | 378,60 | |
18 | 378,60 | |||
18 | 378,60 | |||
15.09.2025 | 19:46:56,902 | 4 | 378,95 | |
4 | 378,95 | |||
4 | 378,95 | |||
15.09.2025 | 19:40:46,700 | 10 | 379,25 | |
10 | 379,25 | |||
10 | 379,25 | |||
15.09.2025 | 19:36:04,133 | 15 | 379,15 | |
15 | 379,15 | |||
15 | 379,15 | |||
15.09.2025 | 19:21:08,241 | 13 | 379,75 | |
13 | 379,75 | |||
13 | 379,75 | |||
15.09.2025 | 19:18:28,067 | 7 | 380,30 | |
7 | 380,30 | |||
7 | 380,30 | |||
15.09.2025 | 19:17:41,806 | 5 | 380,25 | |
5 | 380,25 | |||
5 | 380,25 | |||
15.09.2025 | 18:59:35,590 | 1 | 380,45 | |
1 | 380,45 | |||
1 | 380,45 | |||
15.09.2025 | 18:58:58,348 | 1 | 379,75 | |
1 | 379,75 | |||
1 | 379,75 | |||
15.09.2025 | 18:39:17,123 | 71 | 380,30 | |
71 | 380,30 | |||
71 | 380,30 | |||
15.09.2025 | 18:31:10,740 | 57 | 380,25 | |
57 | 380,25 | |||
57 | 380,25 | |||
15.09.2025 | 18:21:35,832 | 55 | 379,95 | |
55 | 379,95 | |||
55 | 379,95 | |||
15.09.2025 | 18:21:33,124 | 141 | 378,90 | |
141 | 378,90 | |||
141 | 378,90 | |||
15.09.2025 | 18:19:57,451 | 5 | 379,45 | |
5 | 379,45 | |||
5 | 379,45 | |||
15.09.2025 | 18:15:06,095 | 30 | 377,70 | |
30 | 377,70 | |||
30 | 377,70 | |||
15.09.2025 | 18:10:18,641 | 1 | 377,35 | |
1 | 377,35 | |||
1 | 377,35 | |||
15.09.2025 | 18:03:10,910 | 5 | 378,85 | |
5 | 378,85 | |||
5 | 378,85 | |||
15.09.2025 | 18:00:47,656 | 43 | 378,15 | |
43 | 378,15 | |||
43 | 378,15 | |||
15.09.2025 | 18:00:47,514 | 162 | 378,20 | |
81 | 378,20 | |||
81 | 378,20 | |||
162 | 378,20 | |||
15.09.2025 | 18:00:39,049 | 158 | 378,20 | |
79 | 378,20 | |||
158 | 378,20 | |||
79 | 378,20 | |||
15.09.2025 | 18:00:38,400 | 156 | 378,20 | |
78 | 378,20 | |||
156 | 378,20 | |||
78 | 378,20 | |||
15.09.2025 | 18:00:00,856 | 281 | 378,20 | |
281 | 378,20 | |||
200 | 378,20 | |||
81 | 378,20 | |||
15.09.2025 | 17:58:58,368 | 200 | 378,35 | |
200 | 378,35 | |||
200 | 378,35 | |||
15.09.2025 | 17:46:24,954 | 13 | 379,75 | |
13 | 379,75 | |||
13 | 379,75 | |||
15.09.2025 | 17:39:03,741 | 11 | 379,55 | |
11 | 379,55 | |||
11 | 379,55 | |||
15.09.2025 | 17:38:43,123 | 10 | 379,90 | |
10 | 379,90 | |||
10 | 379,90 | |||
15.09.2025 | 17:21:23,245 | 8 | 379,15 | |
8 | 379,15 | |||
8 | 379,15 | |||
15.09.2025 | 17:14:06,296 | 13 | 378,75 | |
13 | 378,75 | |||
13 | 378,75 | |||
15.09.2025 | 17:13:13,370 | 5 | 378,70 | |
5 | 378,70 | |||
5 | 378,70 | |||
15.09.2025 | 17:03:36,505 | 5 | 378,50 | |
5 | 378,50 | |||
5 | 378,50 | |||
15.09.2025 | 17:01:05,839 | 10 | 379,55 | |
10 | 379,55 | |||
10 | 379,55 | |||
15.09.2025 | 16:58:55,188 | 2 | 378,55 | |
2 | 378,55 | |||
2 | 378,55 | |||
15.09.2025 | 16:53:56,732 | 3 | 379,95 | |
3 | 379,95 | |||
3 | 379,95 | |||
15.09.2025 | 16:53:22,557 | 40 | 380,25 | |
40 | 380,25 | |||
40 | 380,25 | |||
15.09.2025 | 16:40:16,467 | 9 | 381,00 | |
9 | 381,00 | |||
9 | 381,00 | |||
15.09.2025 | 16:39:55,118 | 6 | 380,00 | |
2 | 380,00 | |||
4 | 380,00 | |||
6 | 380,00 | |||
15.09.2025 | 16:34:59,119 | 1 | 380,40 | |
1 | 380,40 | |||
1 | 380,40 | |||
15.09.2025 | 16:34:46,193 | 104 | 379,05 | |
104 | 379,05 | |||
104 | 379,05 | |||
15.09.2025 | 16:29:07,343 | 2 | 378,70 | |
2 | 378,70 | |||
2 | 378,70 | |||
15.09.2025 | 16:27:16,745 | 50 | 377,40 | |
50 | 377,40 | |||
50 | 377,40 | |||
15.09.2025 | 16:21:07,470 | 45 | 377,35 | |
45 | 377,35 | |||
45 | 377,35 | |||
15.09.2025 | 16:15:31,768 | 80 | 377,80 | |
80 | 377,80 | |||
80 | 377,80 | |||
15.09.2025 | 16:09:05,567 | 20 | 380,15 | |
20 | 380,15 | |||
20 | 380,15 | |||
15.09.2025 | 16:08:10,096 | 4 | 380,95 | |
4 | 380,95 | |||
4 | 380,95 | |||
15.09.2025 | 16:07:11,641 | 5 | 381,50 | |
5 | 381,50 | |||
5 | 381,50 | |||
15.09.2025 | 16:03:34,571 | 5 | 380,35 | |
5 | 380,35 | |||
5 | 380,35 | |||
15.09.2025 | 16:02:55,111 | 6 | 380,90 | |
6 | 380,90 | |||
6 | 380,90 | |||
15.09.2025 | 16:02:02,687 | 1 | 380,00 | |
1 | 380,00 | |||
1 | 380,00 | |||
15.09.2025 | 16:02:00,994 | 42 | 379,95 | |
42 | 379,95 | |||
42 | 379,95 | |||
15.09.2025 | 16:00:00,683 | 1 | 379,35 | |
1 | 379,35 | |||
1 | 379,35 | |||
15.09.2025 | 15:59:18,875 | 11 | 378,60 | |
11 | 378,60 | |||
11 | 378,60 | |||
15.09.2025 | 15:54:51,379 | 57 | 377,50 | |
57 | 377,50 | |||
57 | 377,50 | |||
15.09.2025 | 15:50:32,762 | 30 | 377,45 | |
30 | 377,45 | |||
30 | 377,45 | |||
15.09.2025 | 15:49:01,762 | 5 | 377,45 | |
5 | 377,45 | |||
5 | 377,45 | |||
15.09.2025 | 15:46:39,240 | 1 | 377,20 | |
1 | 377,20 | |||
1 | 377,20 | |||
15.09.2025 | 15:45:30,925 | 10 | 377,45 | |
10 | 377,45 | |||
10 | 377,45 | |||
15.09.2025 | 15:37:07,840 | 9 | 374,85 | |
9 | 374,85 | |||
9 | 374,85 | |||
15.09.2025 | 15:31:38,729 | 4 | 373,35 | |
4 | 373,35 | |||
4 | 373,35 | |||
15.09.2025 | 15:30:28,382 | 4 | 374,75 | |
4 | 374,75 | |||
4 | 374,75 | |||
15.09.2025 | 15:30:03,264 | 68 | 375,75 | |
68 | 375,75 | |||
68 | 375,75 | |||
15.09.2025 | 15:30:03,210 | 4 | 377,35 | |
4 | 377,35 | |||
4 | 377,35 | |||
15.09.2025 | 15:27:50,709 | 10 | 377,45 | |
10 | 377,45 | |||
10 | 377,45 | |||
15.09.2025 | 15:21:27,024 | 1 | 377,10 | |
1 | 377,10 | |||
1 | 377,10 | |||
15.09.2025 | 15:12:22,523 | 30 | 376,45 | |
30 | 376,45 | |||
30 | 376,45 | |||
15.09.2025 | 15:10:38,810 | 5 | 375,45 | |
5 | 375,45 | |||
5 | 375,45 | |||
15.09.2025 | 15:08:00,025 | 20 | 374,85 | |
20 | 374,85 | |||
20 | 374,85 | |||
15.09.2025 | 14:50:47,562 | 10 | 374,75 | |
10 | 374,75 | |||
10 | 374,75 | |||
15.09.2025 | 14:48:15,373 | 34 | 374,40 | |
34 | 374,40 | |||
34 | 374,40 | |||
15.09.2025 | 14:42:55,706 | 1 | 374,85 | |
1 | 374,85 | |||
1 | 374,85 | |||
15.09.2025 | 14:40:35,878 | 3 | 374,85 | |
3 | 374,85 | |||
3 | 374,85 | |||
15.09.2025 | 14:35:54,273 | 11 | 376,50 | |
11 | 376,50 | |||
11 | 376,50 | |||
15.09.2025 | 14:29:09,865 | 7 | 377,00 | |
7 | 377,00 | |||
7 | 377,00 | |||
15.09.2025 | 14:01:08,413 | 1 | 372,05 | |
1 | 372,05 | |||
1 | 372,05 | |||
15.09.2025 | 13:54:36,634 | 7 | 374,10 | |
7 | 374,10 | |||
7 | 374,10 | |||
15.09.2025 | 13:46:54,241 | 20 | 374,40 | |
20 | 374,40 | |||
20 | 374,40 | |||
15.09.2025 | 13:45:01,616 | 1 | 374,45 | |
1 | 374,45 | |||
1 | 374,45 | |||
15.09.2025 | 13:39:50,862 | 3 | 373,25 | |
3 | 373,25 | |||
3 | 373,25 | |||
15.09.2025 | 13:39:19,669 | 1 | 373,25 | |
1 | 373,25 | |||
1 | 373,25 | |||
15.09.2025 | 13:15:42,987 | 10 | 373,45 | |
10 | 373,45 | |||
10 | 373,45 | |||
15.09.2025 | 13:03:41,685 | 2 | 373,95 | |
2 | 373,95 | |||
2 | 373,95 | |||
15.09.2025 | 12:46:58,958 | 7 | 372,60 | |
7 | 372,60 | |||
7 | 372,60 | |||
15.09.2025 | 12:17:28,733 | 10 | 372,05 | |
10 | 372,05 | |||
10 | 372,05 | |||
15.09.2025 | 12:08:25,740 | 14 | 373,30 | |
14 | 373,30 | |||
14 | 373,30 | |||
15.09.2025 | 12:05:38,698 | 3 | 373,30 | |
3 | 373,30 | |||
3 | 373,30 | |||
15.09.2025 | 12:02:07,884 | 81 | 372,50 | |
81 | 372,50 | |||
81 | 372,50 | |||
15.09.2025 | 12:01:20,082 | 5 | 372,50 | |
5 | 372,50 | |||
5 | 372,50 | |||
15.09.2025 | 12:01:12,756 | 1 | 373,95 | |
1 | 373,95 | |||
1 | 373,95 | |||
15.09.2025 | 11:54:26,231 | 4 | 373,95 | |
4 | 373,95 | |||
4 | 373,95 | |||
15.09.2025 | 11:27:37,616 | 2 | 372,50 | |
2 | 372,50 | |||
2 | 372,50 | |||
15.09.2025 | 11:13:57,879 | 6 | 372,50 | |
6 | 372,50 | |||
6 | 372,50 | |||
15.09.2025 | 11:00:40,077 | 1 | 372,05 | |
1 | 372,05 | |||
1 | 372,05 | |||
15.09.2025 | 10:56:31,572 | 1 | 373,95 | |
1 | 373,95 | |||
1 | 373,95 | |||
15.09.2025 | 10:55:58,162 | 30 | 375,00 | |
30 | 375,00 | |||
30 | 375,00 | |||
15.09.2025 | 10:53:30,409 | 10 | 372,05 | |
10 | 372,05 | |||
10 | 372,05 | |||
15.09.2025 | 10:51:56,220 | 23 | 374,00 | |
23 | 374,00 | |||
23 | 374,00 | |||
15.09.2025 | 10:44:41,108 | 4 | 375,50 | |
4 | 375,50 | |||
4 | 375,50 | |||
15.09.2025 | 10:21:09,678 | 80 | 375,00 | |
80 | 375,00 | |||
80 | 375,00 | |||
15.09.2025 | 10:19:26,740 | 20 | 375,00 | |
20 | 375,00 | |||
20 | 375,00 | |||
15.09.2025 | 10:10:46,166 | 26 | 375,00 | |
26 | 375,00 | |||
26 | 375,00 | |||
15.09.2025 | 10:00:54,441 | 5 | 375,00 | |
5 | 375,00 | |||
5 | 375,00 | |||
15.09.2025 | 09:55:45,896 | 2 | 373,00 | |
2 | 373,00 | |||
2 | 373,00 | |||
15.09.2025 | 09:55:23,376 | 81 | 373,30 | |
81 | 373,30 | |||
81 | 373,30 | |||
15.09.2025 | 09:55:21,796 | 1 | 373,30 | |
1 | 373,30 | |||
1 | 373,30 | |||
15.09.2025 | 09:55:07,089 | 81 | 372,85 | |
81 | 372,85 | |||
81 | 372,85 | |||
15.09.2025 | 09:52:09,074 | 2 | 372,75 | |
2 | 372,75 | |||
2 | 372,75 | |||
15.09.2025 | 09:48:46,762 | 6 | 371,25 | |
6 | 371,25 | |||
6 | 371,25 | |||
15.09.2025 | 09:39:22,982 | 20 | 372,60 | |
20 | 372,60 | |||
20 | 372,60 | |||
15.09.2025 | 09:39:14,771 | 81 | 372,60 | |
81 | 372,60 | |||
81 | 372,60 | |||
15.09.2025 | 09:33:14,246 | 7 | 371,25 | |
7 | 371,25 | |||
7 | 371,25 | |||
15.09.2025 | 09:30:24,729 | 1 | 372,75 | |
1 | 372,75 | |||
1 | 372,75 | |||
15.09.2025 | 09:30:12,030 | 7 | 372,80 | |
7 | 372,80 | |||
7 | 372,80 | |||
15.09.2025 | 09:29:51,868 | 10 | 371,25 | |
10 | 371,25 | |||
10 | 371,25 | |||
15.09.2025 | 09:28:17,346 | 1 | 372,85 | |
1 | 372,85 | |||
1 | 372,85 | |||
15.09.2025 | 09:27:45,944 | 1 | 372,85 | |
1 | 372,85 | |||
1 | 372,85 | |||
15.09.2025 | 09:26:44,366 | 1 | 371,25 | |
1 | 371,25 | |||
1 | 371,25 | |||
15.09.2025 | 09:24:24,825 | 46 | 372,00 | |
46 | 372,00 | |||
46 | 372,00 | |||
15.09.2025 | 09:24:17,443 | 50 | 371,95 | |
50 | 371,95 | |||
50 | 371,95 | |||
15.09.2025 | 09:22:47,642 | 10 | 371,95 | |
10 | 371,95 | |||
10 | 371,95 | |||
15.09.2025 | 09:22:31,857 | 54 | 372,05 | |
54 | 372,05 | |||
54 | 372,05 | |||
15.09.2025 | 09:20:56,648 | 80 | 372,35 | |
80 | 372,35 | |||
80 | 372,35 | |||
15.09.2025 | 09:09:02,616 | 2 | 372,60 | |
2 | 372,60 | |||
2 | 372,60 | |||
15.09.2025 | 09:05:32,199 | 1 | 372,60 | |
1 | 372,60 | |||
1 | 372,60 | |||
15.09.2025 | 08:46:13,741 | 2 | 373,35 | |
2 | 373,35 | |||
2 | 373,35 | |||
15.09.2025 | 08:41:29,466 | 12 | 373,35 | |
12 | 373,35 | |||
12 | 373,35 | |||
15.09.2025 | 08:30:21,801 | 80 | 372,00 | |
80 | 372,00 | |||
80 | 372,00 | |||
15.09.2025 | 08:06:47,457 | 1 | 372,00 | |
1 | 372,00 | |||
1 | 372,00 | |||
15.09.2025 | 08:06:13,940 | 1 | 370,60 | |
1 | 370,60 | |||
1 | 370,60 | |||
15.09.2025 | 08:06:13,838 | 1 | 372,00 | |
1 | 372,00 | |||
1 | 372,00 | |||
15.09.2025 | 08:05:28,753 | 1 | 370,60 | |
1 | 370,60 | |||
1 | 370,60 | |||
15.09.2025 | 08:02:54,410 | 5 | 370,60 | |
5 | 370,60 | |||
5 | 370,60 | |||
15.09.2025 | 08:00:33,683 | 1 | 372,00 | |
1 | 372,00 | |||
1 | 372,00 | |||
15.09.2025 | 08:00:21,319 | 1 | 370,60 | |
1 | 370,60 | |||
1 | 370,60 | |||
15.09.2025 | 07:50:55,505 | 7 | 370,60 | |
7 | 370,60 | |||
7 | 370,60 | |||
15.09.2025 | 07:44:21,294 | 14 | 372,00 | |
14 | 372,00 | |||
14 | 372,00 | |||
15.09.2025 | 07:33:19,958 | 235 | 370,60 | |
1 | 370,60 | |||
30 | 370,60 | |||
194 | 370,60 | |||
231 | 370,60 | |||
4 | 370,60 | |||
10 | 370,60 | |||
15.09.2025 | 07:30:16,942 | 69 | 371,05 | |
69 | 371,05 | |||
54 | 371,05 | |||
10 | 371,05 | |||
5 | 371,05 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)

Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
15.09.2025 @ 21:25:00
Letzte Aktualisierung:
15.09.2025 @ 21:25:00