Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CRWD.XNGS
453.48-15.29(-3.26%)(czas lokalny: 02.01.2026 15:59)CrowdStrike Holdings Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 474.05 | 474.05 | 449.50 | 453.48 | 85 654 | 0 |
| 31.12.2025 | 475.70 | 475.99 | 468.44 | 468.78 | 49 678 | 0 |
| 30.12.2025 | 476.46 | 477.95 | 472.26 | 475.70 | 28 550 | 0 |
| 29.12.2025 | 478.40 | 481.23 | 474.66 | 475.84 | 26 083 | 0 |
| 26.12.2025 | 477.00 | 482.15 | 475.15 | 481.19 | 1 139 800 | 0 |
| 24.12.2025 | 476.95 | 477.99 | 470.67 | 477.00 | 458 829 | 0 |
| 23.12.2025 | 482.64 | 483.52 | 473.70 | 478.79 | 75 433 | 0 |
| 22.12.2025 | 479.52 | 485.67 | 475.00 | 483.23 | 53 977 | 0 |
| 19.12.2025 | 480.00 | 489.20 | 478.63 | 481.28 | 4 636 600 | 0 |
| 18.12.2025 | 478.44 | 481.99 | 473.91 | 477.57 | 69 241 | 0 |
| 17.12.2025 | 488.40 | 490.05 | 469.88 | 470.35 | 64 078 | 0 |
| 16.12.2025 | 487.39 | 491.28 | 482.01 | 488.59 | 62 483 | 0 |
| 15.12.2025 | 508.20 | 508.70 | 487.69 | 487.77 | 65 687 | 0 |
| 12.12.2025 | 516.41 | 517.44 | 498.76 | 504.78 | 2 677 671 | 0 |
| 11.12.2025 | 516.72 | 528.00 | 512.99 | 517.74 | 59 693 | 0 |
| 10.12.2025 | 516.58 | 521.49 | 504.75 | 519.61 | 52 249 | 0 |
| 09.12.2025 | 512.84 | 529.72 | 511.83 | 518.12 | 81 623 | 0 |
| 08.12.2025 | 512.72 | 520.15 | 508.93 | 514.39 | 67 411 | 0 |
| 05.12.2025 | 516.14 | 526.89 | 508.32 | 512.03 | 2 625 800 | 0 |
| 04.12.2025 | 523.47 | 525.00 | 510.35 | 512.75 | 86 328 | 0 |
| 03.12.2025 | 497.99 | 524.23 | 487.00 | 523.17 | 154 993 | 0 |
| 02.12.2025 | 513.47 | 520.85 | 507.04 | 516.48 | 156 097 | 0 |
| 01.12.2025 | 503.21 | 506.50 | 495.33 | 504.21 | 67 899 | 0 |
| 28.11.2025 | 505.37 | 510.69 | 501.94 | 509.16 | 1 018 900 | 0 |
| 26.11.2025 | 512.76 | 513.45 | 497.39 | 501.32 | 93 154 | 0 |
| 25.11.2025 | 504.58 | 513.61 | 493.76 | 512.24 | 50 420 | 0 |
| 24.11.2025 | 498.00 | 509.00 | 494.23 | 506.79 | 63 703 | 0 |
| 21.11.2025 | 497.91 | 501.00 | 477.55 | 490.67 | 3 061 700 | 0 |
| 20.11.2025 | 532.50 | 539.05 | 500.27 | 501.38 | 73 973 | 0 |
| 19.11.2025 | 513.34 | 525.81 | 509.46 | 520.29 | 85 728 | 0 |
| 18.11.2025 | 527.98 | 531.33 | 513.00 | 514.21 | 194 448 | 0 |
| 17.11.2025 | 537.01 | 540.42 | 526.83 | 529.76 | 75 678 | 0 |
| 14.11.2025 | 522.47 | 544.00 | 509.35 | 537.46 | 168 675 | 0 |
| 13.11.2025 | 540.99 | 543.64 | 526.32 | 529.72 | 206 646 | 0 |
| 12.11.2025 | 562.38 | 566.82 | 545.04 | 545.63 | 138 975 | 0 |
| 11.11.2025 | 554.74 | 557.99 | 551.34 | 556.89 | 118 311 | 0 |
| 10.11.2025 | 547.75 | 558.88 | 544.33 | 557.88 | 169 080 | 0 |
| 07.11.2025 | 526.66 | 542.26 | 519.10 | 539.81 | 2 425 500 | 0 |
| 06.11.2025 | 526.71 | 539.92 | 517.35 | 532.52 | 378 726 | 0 |
| 05.11.2025 | 531.68 | 535.18 | 526.14 | 534.15 | 164 598 | 0 |
| 04.11.2025 | 539.78 | 548.97 | 531.27 | 533.63 | 235 554 | 0 |
| 03.11.2025 | 549.66 | 555.82 | 545.27 | 551.68 | 207 612 | 0 |
| 31.10.2025 | 542.41 | 549.50 | 537.30 | 543.01 | 1 873 100 | 0 |
| 30.10.2025 | 543.47 | 549.75 | 534.17 | 539.29 | 125 704 | 0 |
| 29.10.2025 | 541.21 | 548.53 | 535.00 | 545.45 | 45 981 | 0 |
| 28.10.2025 | 536.30 | 553.27 | 536.30 | 546.64 | 125 177 | 0 |
| 27.10.2025 | 533.75 | 533.89 | 525.52 | 529.82 | 50 687 | 0 |
| 24.10.2025 | 528.80 | 535.52 | 521.87 | 527.32 | 2 549 200 | 0 |
| 23.10.2025 | 500.98 | 522.23 | 500.98 | 521.95 | 89 017 | 0 |
| 22.10.2025 | 503.21 | 505.00 | 491.95 | 500.08 | 41 593 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
