Crowdstrike Holdings Inc Cl.A
- Information
- Last
- Buy
- Sell
127
122
415.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/06/2025 | 21:49:58.903 | 49 | 415.65 | |
| 49 | 415.65 | |||
| 49 | 415.65 | |||
| 13/06/2025 | 21:43:00.980 | 10 | 415.55 | |
| 10 | 415.55 | |||
| 10 | 415.55 | |||
| 13/06/2025 | 21:24:18.304 | 8 | 415.00 | |
| 8 | 415.00 | |||
| 8 | 415.00 | |||
| 13/06/2025 | 21:04:08.309 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 13/06/2025 | 20:55:24.001 | 30 | 414.95 | |
| 30 | 414.95 | |||
| 30 | 414.95 | |||
| 13/06/2025 | 20:16:19.201 | 3 | 415.00 | |
| 3 | 415.00 | |||
| 3 | 415.00 | |||
| 13/06/2025 | 20:15:22.832 | 12 | 416.20 | |
| 12 | 416.20 | |||
| 12 | 416.20 | |||
| 13/06/2025 | 19:57:00.184 | 17 | 416.95 | |
| 17 | 416.95 | |||
| 17 | 416.95 | |||
| 13/06/2025 | 19:56:16.568 | 5 | 416.90 | |
| 5 | 416.90 | |||
| 5 | 416.90 | |||
| 13/06/2025 | 19:39:29.694 | 3 | 416.15 | |
| 3 | 416.15 | |||
| 3 | 416.15 | |||
| 13/06/2025 | 19:17:42.258 | 1 | 417.40 | |
| 1 | 417.40 | |||
| 1 | 417.40 | |||
| 13/06/2025 | 18:55:05.344 | 1 | 419.05 | |
| 1 | 419.05 | |||
| 1 | 419.05 | |||
| 13/06/2025 | 18:54:09.175 | 1 | 417.65 | |
| 1 | 417.65 | |||
| 1 | 417.65 | |||
| 13/06/2025 | 18:37:30.736 | 28 | 418.10 | |
| 28 | 418.10 | |||
| 28 | 418.10 | |||
| 13/06/2025 | 18:26:58.018 | 100 | 418.30 | |
| 100 | 418.30 | |||
| 100 | 418.30 | |||
| 13/06/2025 | 18:25:55.966 | 15 | 418.30 | |
| 15 | 418.30 | |||
| 15 | 418.30 | |||
| 13/06/2025 | 18:13:05.920 | 20 | 418.80 | |
| 20 | 418.80 | |||
| 20 | 418.80 | |||
| 13/06/2025 | 18:13:02.722 | 24 | 420.00 | |
| 24 | 420.00 | |||
| 24 | 420.00 | |||
| 13/06/2025 | 18:12:13.252 | 2 | 418.85 | |
| 2 | 418.85 | |||
| 2 | 418.85 | |||
| 13/06/2025 | 17:49:21.385 | 3 | 417.55 | |
| 3 | 417.55 | |||
| 3 | 417.55 | |||
| 13/06/2025 | 17:42:22.476 | 3 | 416.90 | |
| 3 | 416.90 | |||
| 3 | 416.90 | |||
| 13/06/2025 | 17:42:04.862 | 1 | 417.95 | |
| 1 | 417.95 | |||
| 1 | 417.95 | |||
| 13/06/2025 | 17:26:49.529 | 17 | 417.00 | |
| 17 | 417.00 | |||
| 17 | 417.00 | |||
| 13/06/2025 | 17:11:09.203 | 3 | 416.55 | |
| 3 | 416.55 | |||
| 3 | 416.55 | |||
| 13/06/2025 | 17:10:33.995 | 39 | 416.60 | |
| 39 | 416.60 | |||
| 39 | 416.60 | |||
| 13/06/2025 | 17:10:22.821 | 10 | 416.60 | |
| 10 | 416.60 | |||
| 10 | 416.60 | |||
| 13/06/2025 | 17:05:04.596 | 100 | 417.25 | |
| 100 | 417.25 | |||
| 100 | 417.25 | |||
| 13/06/2025 | 16:34:28.903 | 5 | 414.40 | |
| 5 | 414.40 | |||
| 5 | 414.40 | |||
| 13/06/2025 | 16:16:27.190 | 3 | 414.05 | |
| 3 | 414.05 | |||
| 3 | 414.05 | |||
| 13/06/2025 | 16:15:37.909 | 5 | 414.00 | |
| 5 | 414.00 | |||
| 5 | 414.00 | |||
| 13/06/2025 | 16:00:08.268 | 1 | 418.95 | |
| 1 | 418.95 | |||
| 1 | 418.95 | |||
| 13/06/2025 | 15:54:58.581 | 14 | 416.30 | |
| 14 | 416.30 | |||
| 14 | 416.30 | |||
| 13/06/2025 | 15:51:35.363 | 8 | 419.25 | |
| 8 | 419.25 | |||
| 8 | 419.25 | |||
| 13/06/2025 | 15:45:34.271 | 1 | 419.75 | |
| 1 | 419.75 | |||
| 1 | 419.75 | |||
| 13/06/2025 | 15:36:56.474 | 30 | 415.70 | |
| 30 | 415.70 | |||
| 30 | 415.70 | |||
| 13/06/2025 | 15:36:47.443 | 1 | 417.20 | |
| 1 | 417.20 | |||
| 1 | 417.20 | |||
| 13/06/2025 | 15:36:16.805 | 1 | 416.55 | |
| 1 | 416.55 | |||
| 1 | 416.55 | |||
| 13/06/2025 | 15:35:10.886 | 8 | 416.00 | |
| 8 | 416.00 | |||
| 8 | 416.00 | |||
| 13/06/2025 | 15:21:03.361 | 2 | 411.20 | |
| 2 | 411.20 | |||
| 2 | 411.20 | |||
| 13/06/2025 | 15:12:29.755 | 12 | 411.95 | |
| 12 | 411.95 | |||
| 12 | 411.95 | |||
| 13/06/2025 | 15:10:17.870 | 18 | 414.70 | |
| 18 | 414.70 | |||
| 18 | 414.70 | |||
| 13/06/2025 | 15:09:29.240 | 15 | 411.70 | |
| 15 | 411.70 | |||
| 15 | 411.70 | |||
| 13/06/2025 | 14:56:55.787 | 2 | 411.55 | |
| 2 | 411.55 | |||
| 2 | 411.55 | |||
| 13/06/2025 | 13:41:13.270 | 1 | 417.10 | |
| 1 | 417.10 | |||
| 1 | 417.10 | |||
| 13/06/2025 | 13:17:10.366 | 15 | 413.25 | |
| 15 | 413.25 | |||
| 15 | 413.25 | |||
| 13/06/2025 | 13:09:56.469 | 5 | 413.75 | |
| 5 | 413.75 | |||
| 5 | 413.75 | |||
| 13/06/2025 | 13:06:01.450 | 3 | 417.10 | |
| 3 | 417.10 | |||
| 3 | 417.10 | |||
| 13/06/2025 | 13:05:47.215 | 82 | 417.10 | |
| 82 | 417.10 | |||
| 2 | 417.10 | |||
| 80 | 417.10 | |||
| 13/06/2025 | 13:03:47.753 | 5 | 411.00 | |
| 5 | 411.00 | |||
| 5 | 411.00 | |||
| 13/06/2025 | 13:03:05.767 | 80 | 411.55 | |
| 80 | 411.55 | |||
| 80 | 411.55 | |||
| 13/06/2025 | 12:42:12.514 | 1 | 414.25 | |
| 1 | 414.25 | |||
| 1 | 414.25 | |||
| 13/06/2025 | 12:39:44.418 | 10 | 410.10 | |
| 10 | 410.10 | |||
| 10 | 410.10 | |||
| 13/06/2025 | 12:17:40.940 | 15 | 409.55 | |
| 15 | 409.55 | |||
| 15 | 409.55 | |||
| 13/06/2025 | 11:44:30.448 | 12 | 413.20 | |
| 10 | 413.20 | |||
| 2 | 413.20 | |||
| 12 | 413.20 | |||
| 13/06/2025 | 11:42:52.619 | 10 | 413.05 | |
| 10 | 413.05 | |||
| 10 | 413.05 | |||
| 13/06/2025 | 11:04:05.217 | 45 | 408.90 | |
| 45 | 408.90 | |||
| 45 | 408.90 | |||
| 13/06/2025 | 10:53:35.770 | 23 | 406.60 | |
| 23 | 406.60 | |||
| 23 | 406.60 | |||
| 13/06/2025 | 10:51:32.077 | 14 | 405.80 | |
| 2 | 405.80 | |||
| 14 | 405.80 | |||
| 12 | 405.80 | |||
| 13/06/2025 | 10:51:22.560 | 20 | 405.85 | |
| 20 | 405.85 | |||
| 20 | 405.85 | |||
| 13/06/2025 | 10:35:40.052 | 50 | 412.15 | |
| 50 | 412.15 | |||
| 50 | 412.15 | |||
| 13/06/2025 | 10:35:20.701 | 3 | 408.05 | |
| 3 | 408.05 | |||
| 3 | 408.05 | |||
| 13/06/2025 | 10:32:25.129 | 5 | 408.10 | |
| 5 | 408.10 | |||
| 5 | 408.10 | |||
| 13/06/2025 | 10:10:23.357 | 50 | 410.00 | |
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 13/06/2025 | 10:03:46.880 | 3 | 409.00 | |
| 3 | 409.00 | |||
| 3 | 409.00 | |||
| 13/06/2025 | 10:02:55.136 | 10 | 409.00 | |
| 10 | 409.00 | |||
| 10 | 409.00 | |||
| 13/06/2025 | 09:57:18.271 | 50 | 411.00 | |
| 50 | 411.00 | |||
| 50 | 411.00 | |||
| 13/06/2025 | 09:55:45.443 | 10 | 411.00 | |
| 10 | 411.00 | |||
| 10 | 411.00 | |||
| 13/06/2025 | 09:48:55.690 | 50 | 411.00 | |
| 50 | 411.00 | |||
| 50 | 411.00 | |||
| 13/06/2025 | 09:48:52.876 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 13/06/2025 | 09:48:18.089 | 15 | 408.00 | |
| 15 | 408.00 | |||
| 15 | 408.00 | |||
| 13/06/2025 | 09:46:35.263 | 50 | 410.00 | |
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 13/06/2025 | 09:44:51.707 | 24 | 410.00 | |
| 24 | 410.00 | |||
| 24 | 410.00 | |||
| 13/06/2025 | 09:44:47.472 | 3 | 411.00 | |
| 3 | 411.00 | |||
| 3 | 411.00 | |||
| 13/06/2025 | 09:41:57.191 | 34 | 408.00 | |
| 34 | 408.00 | |||
| 34 | 408.00 | |||
| 13/06/2025 | 09:41:47.795 | 50 | 409.05 | |
| 50 | 409.05 | |||
| 50 | 409.05 | |||
| 13/06/2025 | 09:40:54.415 | 3 | 411.00 | |
| 3 | 411.00 | |||
| 3 | 411.00 | |||
| 13/06/2025 | 09:40:05.102 | 8 | 408.00 | |
| 8 | 408.00 | |||
| 8 | 408.00 | |||
| 13/06/2025 | 09:33:05.931 | 2 | 411.00 | |
| 2 | 411.00 | |||
| 2 | 411.00 | |||
| 13/06/2025 | 09:30:09.811 | 8 | 409.05 | |
| 8 | 409.05 | |||
| 8 | 409.05 | |||
| 13/06/2025 | 09:27:28.192 | 9 | 409.05 | |
| 9 | 409.05 | |||
| 9 | 409.05 | |||
| 13/06/2025 | 09:26:44.819 | 50 | 408.00 | |
| 50 | 408.00 | |||
| 50 | 408.00 | |||
| 13/06/2025 | 09:24:05.421 | 50 | 410.00 | |
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 13/06/2025 | 09:23:51.544 | 50 | 410.00 | |
| 50 | 410.00 | |||
| 50 | 410.00 | |||
| 13/06/2025 | 09:23:37.153 | 25 | 408.00 | |
| 25 | 408.00 | |||
| 25 | 408.00 | |||
| 13/06/2025 | 09:21:20.180 | 25 | 408.00 | |
| 3 | 408.00 | |||
| 25 | 408.00 | |||
| 22 | 408.00 | |||
| 13/06/2025 | 09:11:50.690 | 3 | 408.00 | |
| 3 | 408.00 | |||
| 3 | 408.00 | |||
| 13/06/2025 | 09:11:32.802 | 1 | 411.00 | |
| 1 | 411.00 | |||
| 1 | 411.00 | |||
| 13/06/2025 | 09:10:58.343 | 100 | 410.00 | |
| 100 | 410.00 | |||
| 100 | 410.00 | |||
| 13/06/2025 | 09:09:44.781 | 5 | 410.00 | |
| 5 | 410.00 | |||
| 5 | 410.00 | |||
| 13/06/2025 | 09:06:52.553 | 40 | 407.00 | |
| 40 | 407.00 | |||
| 40 | 407.00 | |||
| 13/06/2025 | 09:06:44.464 | 50 | 407.00 | |
| 50 | 407.00 | |||
| 50 | 407.00 | |||
| 13/06/2025 | 09:06:10.494 | 20 | 410.00 | |
| 20 | 410.00 | |||
| 20 | 410.00 | |||
| 13/06/2025 | 09:02:37.392 | 10 | 410.00 | |
| 10 | 410.00 | |||
| 10 | 410.00 | |||
| 13/06/2025 | 08:59:45.239 | 4 | 409.10 | |
| 4 | 409.10 | |||
| 4 | 409.10 | |||
| 13/06/2025 | 08:08:55.817 | 25 | 407.00 | |
| 25 | 407.00 | |||
| 25 | 407.00 | |||
| 13/06/2025 | 08:03:17.156 | 11 | 410.00 | |
| 11 | 410.00 | |||
| 11 | 410.00 | |||
| 13/06/2025 | 08:02:52.606 | 20 | 409.50 | |
| 20 | 409.50 | |||
| 20 | 409.50 | |||
| 13/06/2025 | 08:01:11.291 | 1 | 409.50 | |
| 1 | 409.50 | |||
| 1 | 409.50 | |||
| 13/06/2025 | 08:00:24.573 | 10 | 409.50 | |
| 10 | 409.50 | |||
| 10 | 409.50 | |||
| 13/06/2025 | 07:55:35.116 | 10 | 409.50 | |
| 10 | 409.50 | |||
| 10 | 409.50 | |||
| 13/06/2025 | 07:53:52.339 | 50 | 409.00 | |
| 50 | 409.00 | |||
| 50 | 409.00 | |||
| 13/06/2025 | 07:53:29.614 | 100 | 408.50 | |
| 100 | 408.50 | |||
| 100 | 408.50 | |||
| 13/06/2025 | 07:53:18.242 | 15 | 407.05 | |
| 15 | 407.05 | |||
| 15 | 407.05 | |||
| 13/06/2025 | 07:53:18.037 | 50 | 407.05 | |
| 50 | 407.05 | |||
| 50 | 407.05 | |||
| 13/06/2025 | 07:53:04.181 | 50 | 407.05 | |
| 50 | 407.05 | |||
| 50 | 407.05 | |||
| 13/06/2025 | 07:48:42.472 | 74 | 409.00 | |
| 74 | 409.00 | |||
| 74 | 409.00 | |||
| 13/06/2025 | 07:48:41.467 | 13 | 409.00 | |
| 13 | 409.00 | |||
| 13 | 409.00 | |||
| 13/06/2025 | 07:48:40.160 | 5 | 409.00 | |
| 5 | 409.00 | |||
| 5 | 409.00 | |||
| 13/06/2025 | 07:48:38.749 | 10 | 409.00 | |
| 10 | 409.00 | |||
| 10 | 409.00 | |||
| 13/06/2025 | 07:48:29.776 | 7 | 407.00 | |
| 7 | 407.00 | |||
| 7 | 407.00 | |||
| 13/06/2025 | 07:48:29.068 | 158 | 407.00 | |
| 158 | 407.00 | |||
| 158 | 407.00 | |||
| 13/06/2025 | 07:48:25.238 | 70 | 409.00 | |
| 20 | 409.00 | |||
| 70 | 409.00 | |||
| 50 | 409.00 | |||
| 13/06/2025 | 07:47:18.839 | 72 | 408.70 | |
| 72 | 408.70 | |||
| 72 | 408.70 | |||
| 13/06/2025 | 07:43:56.153 | 12 | 408.65 | |
| 12 | 408.65 | |||
| 12 | 408.65 | |||
| 13/06/2025 | 07:36:22.834 | 10 | 409.15 | |
| 10 | 409.15 | |||
| 10 | 409.15 | |||
| 13/06/2025 | 07:34:53.503 | 3 | 409.10 | |
| 3 | 409.10 | |||
| 3 | 409.10 | |||
| 13/06/2025 | 07:34:18.201 | 20 | 409.15 | |
| 20 | 409.15 | |||
| 20 | 409.15 | |||
| 13/06/2025 | 07:32:22.500 | 4 | 409.10 | |
| 4 | 409.10 | |||
| 4 | 409.10 | |||
| 13/06/2025 | 07:31:59.632 | 11 | 409.05 | |
| 11 | 409.05 | |||
| 11 | 409.05 | |||
| 13/06/2025 | 07:31:55.118 | 1 | 409.05 | |
| 1 | 409.05 | |||
| 1 | 409.05 | |||
| 13/06/2025 | 07:30:02.332 | 29 | 409.15 | |
| 29 | 409.15 | |||
| 29 | 409.15 | |||
| 13/06/2025 | 07:30:01.573 | 47 | 409.15 | |
| 47 | 409.15 | |||
| 43 | 409.15 | |||
| 4 | 409.15 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 785.00
Ask: 1 795.00
Turnover: 160 497 TEUR -
Nvidia Corp.
Bid: 122.84 / Ask: 122.96
Turnover: 49 758 TEUR -
RENK Group AG
Bid: 71.10 / Ask: 71.80
Turnover: 39 348 TEUR -
Tesla Inc.
Bid: 281.70 / Ask: 281.80
Turnover: 29 453 TEUR -
HENSOLDT AG
Bid: 94.25 / Ask: 94.80
Turnover: 23 670 TEUR
Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00
Last Update:
13/06/2025 @ 22:00:00