Crowdstrike Holdings Inc Cl.A
- Information
- letzte Umsätze
- kaufen
- verkaufen
173
130
165,64
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 13.07.2026 | 20:54:12,272 | 20 | 165,64 | |
| 20 | 165,64 | |||
| 20 | 165,64 | |||
| 13.07.2026 | 20:41:14,963 | 44 | 165,06 | |
| 44 | 165,06 | |||
| 44 | 165,06 | |||
| 13.07.2026 | 20:13:54,875 | 8 | 165,14 | |
| 8 | 165,14 | |||
| 8 | 165,14 | |||
| 13.07.2026 | 20:00:39,483 | 5 | 164,98 | |
| 5 | 164,98 | |||
| 5 | 164,98 | |||
| 13.07.2026 | 19:56:15,910 | 1 | 165,18 | |
| 1 | 165,18 | |||
| 1 | 165,18 | |||
| 13.07.2026 | 19:56:01,599 | 1 | 165,06 | |
| 1 | 165,06 | |||
| 1 | 165,06 | |||
| 13.07.2026 | 19:50:33,840 | 120 | 165,28 | |
| 120 | 165,28 | |||
| 120 | 165,28 | |||
| 13.07.2026 | 19:41:05,188 | 1 | 164,84 | |
| 1 | 164,84 | |||
| 1 | 164,84 | |||
| 13.07.2026 | 19:24:37,475 | 36 | 165,24 | |
| 36 | 165,24 | |||
| 36 | 165,24 | |||
| 13.07.2026 | 19:12:57,490 | 400 | 166,00 | |
| 400 | 166,00 | |||
| 400 | 166,00 | |||
| 13.07.2026 | 18:54:57,302 | 45 | 165,40 | |
| 45 | 165,40 | |||
| 45 | 165,40 | |||
| 13.07.2026 | 18:02:52,695 | 19 | 164,62 | |
| 19 | 164,62 | |||
| 19 | 164,62 | |||
| 13.07.2026 | 18:00:29,084 | 4 | 164,60 | |
| 4 | 164,60 | |||
| 4 | 164,60 | |||
| 13.07.2026 | 17:31:27,054 | 2 | 165,26 | |
| 2 | 165,26 | |||
| 2 | 165,26 | |||
| 13.07.2026 | 17:30:14,940 | 12 | 165,00 | |
| 12 | 165,00 | |||
| 12 | 165,00 | |||
| 13.07.2026 | 17:29:08,929 | 35 | 164,98 | |
| 35 | 164,98 | |||
| 35 | 164,98 | |||
| 13.07.2026 | 17:24:12,545 | 240 | 164,68 | |
| 240 | 164,68 | |||
| 240 | 164,68 | |||
| 13.07.2026 | 17:21:52,161 | 2 | 164,16 | |
| 2 | 164,16 | |||
| 2 | 164,16 | |||
| 13.07.2026 | 17:01:26,664 | 40 | 164,50 | |
| 40 | 164,50 | |||
| 40 | 164,50 | |||
| 13.07.2026 | 16:45:26,041 | 7 | 164,00 | |
| 7 | 164,00 | |||
| 7 | 164,00 | |||
| 13.07.2026 | 16:36:58,562 | 20 | 164,18 | |
| 20 | 164,18 | |||
| 20 | 164,18 | |||
| 13.07.2026 | 16:35:46,587 | 5 | 164,46 | |
| 5 | 164,46 | |||
| 5 | 164,46 | |||
| 13.07.2026 | 16:28:56,596 | 60 | 164,00 | |
| 60 | 164,00 | |||
| 60 | 164,00 | |||
| 13.07.2026 | 16:18:17,857 | 8 | 161,92 | |
| 8 | 161,92 | |||
| 8 | 161,92 | |||
| 13.07.2026 | 16:14:19,012 | 50 | 163,26 | |
| 50 | 163,26 | |||
| 50 | 163,26 | |||
| 13.07.2026 | 16:10:22,602 | 400 | 162,60 | |
| 400 | 162,60 | |||
| 400 | 162,60 | |||
| 13.07.2026 | 16:03:12,582 | 20 | 161,80 | |
| 20 | 161,80 | |||
| 20 | 161,80 | |||
| 13.07.2026 | 16:00:41,945 | 3 | 162,18 | |
| 3 | 162,18 | |||
| 3 | 162,18 | |||
| 13.07.2026 | 16:00:10,616 | 1 | 162,70 | |
| 1 | 162,70 | |||
| 1 | 162,70 | |||
| 13.07.2026 | 15:57:11,018 | 8 | 161,20 | |
| 8 | 161,20 | |||
| 8 | 161,20 | |||
| 13.07.2026 | 15:46:39,403 | 6 | 161,68 | |
| 6 | 161,68 | |||
| 6 | 161,68 | |||
| 13.07.2026 | 15:40:47,041 | 5 | 160,82 | |
| 5 | 160,82 | |||
| 5 | 160,82 | |||
| 13.07.2026 | 15:38:25,146 | 15 | 159,56 | |
| 15 | 159,56 | |||
| 15 | 159,56 | |||
| 13.07.2026 | 15:36:38,457 | 10 | 158,96 | |
| 10 | 158,96 | |||
| 10 | 158,96 | |||
| 13.07.2026 | 15:36:37,446 | 116 | 158,48 | |
| 116 | 158,48 | |||
| 116 | 158,48 | |||
| 13.07.2026 | 15:36:21,289 | 87 | 158,30 | |
| 87 | 158,30 | |||
| 87 | 158,30 | |||
| 13.07.2026 | 15:33:51,034 | 9 | 159,70 | |
| 9 | 159,70 | |||
| 9 | 159,70 | |||
| 13.07.2026 | 15:33:50,536 | 80 | 159,34 | |
| 80 | 159,34 | |||
| 80 | 159,34 | |||
| 13.07.2026 | 15:33:50,429 | 142 | 159,34 | |
| 10 | 159,34 | |||
| 10 | 159,34 | |||
| 40 | 159,34 | |||
| 107 | 159,34 | |||
| 25 | 159,34 | |||
| 5 | 159,34 | |||
| 3 | 159,34 | |||
| 4 | 159,34 | |||
| 8 | 159,34 | |||
| 8 | 159,34 | |||
| 60 | 159,34 | |||
| 4 | 159,34 | |||
| 13.07.2026 | 15:33:50,316 | 100 | 160,00 | |
| 100 | 160,00 | |||
| 20 | 160,00 | |||
| 30 | 160,00 | |||
| 40 | 160,00 | |||
| 10 | 160,00 | |||
| 13.07.2026 | 15:33:27,143 | 5 | 160,02 | |
| 5 | 160,02 | |||
| 5 | 160,02 | |||
| 13.07.2026 | 15:33:04,036 | 152 | 160,12 | |
| 32 | 160,12 | |||
| 100 | 160,12 | |||
| 152 | 160,12 | |||
| 20 | 160,12 | |||
| 13.07.2026 | 15:33:03,964 | 11 | 160,12 | |
| 11 | 160,12 | |||
| 11 | 160,12 | |||
| 13.07.2026 | 15:32:56,221 | 86 | 160,76 | |
| 50 | 160,76 | |||
| 36 | 160,76 | |||
| 86 | 160,76 | |||
| 13.07.2026 | 15:32:56,147 | 4 | 161,00 | |
| 4 | 161,00 | |||
| 4 | 161,00 | |||
| 13.07.2026 | 15:32:47,834 | 4 | 161,30 | |
| 4 | 161,30 | |||
| 4 | 161,30 | |||
| 13.07.2026 | 15:32:45,416 | 2 | 162,10 | |
| 2 | 162,10 | |||
| 2 | 162,10 | |||
| 13.07.2026 | 15:30:40,155 | 64 | 163,50 | |
| 64 | 163,50 | |||
| 64 | 163,50 | |||
| 13.07.2026 | 15:30:35,248 | 10 | 163,48 | |
| 10 | 163,48 | |||
| 10 | 163,48 | |||
| 13.07.2026 | 15:21:06,104 | 2 | 162,88 | |
| 2 | 162,88 | |||
| 2 | 162,88 | |||
| 13.07.2026 | 15:20:26,527 | 25 | 162,88 | |
| 25 | 162,88 | |||
| 25 | 162,88 | |||
| 13.07.2026 | 15:06:37,820 | 28 | 163,28 | |
| 28 | 163,28 | |||
| 28 | 163,28 | |||
| 13.07.2026 | 15:06:08,511 | 10 | 163,28 | |
| 10 | 163,28 | |||
| 10 | 163,28 | |||
| 13.07.2026 | 14:54:42,034 | 34 | 163,68 | |
| 34 | 163,68 | |||
| 34 | 163,68 | |||
| 13.07.2026 | 14:30:21,603 | 16 | 163,70 | |
| 16 | 163,70 | |||
| 16 | 163,70 | |||
| 13.07.2026 | 14:22:24,610 | 3 | 163,34 | |
| 3 | 163,34 | |||
| 3 | 163,34 | |||
| 13.07.2026 | 14:17:32,547 | 20 | 163,78 | |
| 20 | 163,78 | |||
| 20 | 163,78 | |||
| 13.07.2026 | 14:17:32,079 | 20 | 163,78 | |
| 20 | 163,78 | |||
| 20 | 163,78 | |||
| 13.07.2026 | 14:17:31,742 | 20 | 163,78 | |
| 20 | 163,78 | |||
| 20 | 163,78 | |||
| 13.07.2026 | 14:17:31,339 | 20 | 163,78 | |
| 20 | 163,78 | |||
| 20 | 163,78 | |||
| 13.07.2026 | 14:17:30,938 | 20 | 163,78 | |
| 20 | 163,78 | |||
| 20 | 163,78 | |||
| 13.07.2026 | 14:17:30,535 | 54 | 163,78 | |
| 20 | 163,78 | |||
| 54 | 163,78 | |||
| 34 | 163,78 | |||
| 13.07.2026 | 14:17:30,208 | 36 | 163,64 | |
| 36 | 163,64 | |||
| 36 | 163,64 | |||
| 13.07.2026 | 14:11:52,336 | 1 | 163,70 | |
| 1 | 163,70 | |||
| 1 | 163,70 | |||
| 13.07.2026 | 14:11:32,019 | 31 | 163,66 | |
| 31 | 163,66 | |||
| 31 | 163,66 | |||
| 13.07.2026 | 14:03:01,383 | 25 | 163,20 | |
| 25 | 163,20 | |||
| 25 | 163,20 | |||
| 13.07.2026 | 13:28:02,546 | 3 | 163,52 | |
| 3 | 163,52 | |||
| 3 | 163,52 | |||
| 13.07.2026 | 13:27:24,215 | 32 | 164,12 | |
| 32 | 164,12 | |||
| 32 | 164,12 | |||
| 13.07.2026 | 12:39:55,624 | 22 | 164,08 | |
| 22 | 164,08 | |||
| 22 | 164,08 | |||
| 13.07.2026 | 12:38:20,896 | 20 | 163,62 | |
| 20 | 163,62 | |||
| 20 | 163,62 | |||
| 13.07.2026 | 12:35:10,007 | 21 | 164,20 | |
| 10 | 164,20 | |||
| 11 | 164,20 | |||
| 21 | 164,20 | |||
| 13.07.2026 | 12:28:34,393 | 6 | 163,60 | |
| 6 | 163,60 | |||
| 6 | 163,60 | |||
| 13.07.2026 | 12:12:54,136 | 6 | 164,36 | |
| 6 | 164,36 | |||
| 6 | 164,36 | |||
| 13.07.2026 | 12:00:47,021 | 2 | 164,08 | |
| 2 | 164,08 | |||
| 2 | 164,08 | |||
| 13.07.2026 | 12:00:43,213 | 4 | 164,08 | |
| 4 | 164,08 | |||
| 4 | 164,08 | |||
| 13.07.2026 | 11:56:35,544 | 27 | 164,06 | |
| 27 | 164,06 | |||
| 27 | 164,06 | |||
| 13.07.2026 | 11:52:41,340 | 3 | 163,72 | |
| 3 | 163,72 | |||
| 3 | 163,72 | |||
| 13.07.2026 | 11:52:29,885 | 1 | 164,34 | |
| 1 | 164,34 | |||
| 1 | 164,34 | |||
| 13.07.2026 | 11:48:10,374 | 1 | 164,14 | |
| 1 | 164,14 | |||
| 1 | 164,14 | |||
| 13.07.2026 | 11:45:27,547 | 4 | 164,00 | |
| 4 | 164,00 | |||
| 4 | 164,00 | |||
| 13.07.2026 | 11:43:29,743 | 56 | 163,54 | |
| 56 | 163,54 | |||
| 56 | 163,54 | |||
| 13.07.2026 | 11:42:20,156 | 6 | 164,16 | |
| 6 | 164,16 | |||
| 6 | 164,16 | |||
| 13.07.2026 | 11:29:14,499 | 5 | 163,98 | |
| 5 | 163,98 | |||
| 5 | 163,98 | |||
| 13.07.2026 | 11:28:42,894 | 50 | 164,46 | |
| 50 | 164,46 | |||
| 50 | 164,46 | |||
| 13.07.2026 | 11:05:39,239 | 4 | 163,84 | |
| 4 | 163,84 | |||
| 4 | 163,84 | |||
| 13.07.2026 | 10:54:33,112 | 1 | 163,82 | |
| 1 | 163,82 | |||
| 1 | 163,82 | |||
| 13.07.2026 | 10:50:20,784 | 2 | 164,22 | |
| 2 | 164,22 | |||
| 2 | 164,22 | |||
| 13.07.2026 | 10:36:00,425 | 15 | 164,26 | |
| 15 | 164,26 | |||
| 15 | 164,26 | |||
| 13.07.2026 | 10:14:09,652 | 25 | 164,24 | |
| 25 | 164,24 | |||
| 25 | 164,24 | |||
| 13.07.2026 | 10:13:49,780 | 20 | 163,66 | |
| 13 | 163,66 | |||
| 7 | 163,66 | |||
| 20 | 163,66 | |||
| 13.07.2026 | 10:05:15,291 | 50 | 164,38 | |
| 50 | 164,38 | |||
| 50 | 164,38 | |||
| 13.07.2026 | 10:04:23,456 | 48 | 163,72 | |
| 48 | 163,72 | |||
| 48 | 163,72 | |||
| 13.07.2026 | 10:01:40,198 | 40 | 164,00 | |
| 40 | 164,00 | |||
| 40 | 164,00 | |||
| 13.07.2026 | 10:01:39,794 | 40 | 164,00 | |
| 40 | 164,00 | |||
| 40 | 164,00 | |||
| 13.07.2026 | 10:01:13,869 | 37 | 164,00 | |
| 37 | 164,00 | |||
| 37 | 164,00 | |||
| 13.07.2026 | 09:53:09,098 | 8 | 162,50 | |
| 8 | 162,50 | |||
| 8 | 162,50 | |||
| 13.07.2026 | 09:51:02,601 | 6 | 164,00 | |
| 6 | 164,00 | |||
| 6 | 164,00 | |||
| 13.07.2026 | 09:48:52,752 | 5 | 164,00 | |
| 5 | 164,00 | |||
| 5 | 164,00 | |||
| 13.07.2026 | 09:32:51,581 | 50 | 163,00 | |
| 50 | 163,00 | |||
| 50 | 163,00 | |||
| 13.07.2026 | 09:30:22,388 | 3 | 163,00 | |
| 3 | 163,00 | |||
| 3 | 163,00 | |||
| 13.07.2026 | 09:23:36,260 | 27 | 163,50 | |
| 27 | 163,50 | |||
| 27 | 163,50 | |||
| 13.07.2026 | 09:23:19,735 | 40 | 163,00 | |
| 40 | 163,00 | |||
| 40 | 163,00 | |||
| 13.07.2026 | 09:19:45,123 | 20 | 163,00 | |
| 20 | 163,00 | |||
| 20 | 163,00 | |||
| 13.07.2026 | 09:16:24,775 | 15 | 163,00 | |
| 15 | 163,00 | |||
| 15 | 163,00 | |||
| 13.07.2026 | 09:07:57,570 | 150 | 163,50 | |
| 150 | 163,50 | |||
| 60 | 163,50 | |||
| 90 | 163,50 | |||
| 13.07.2026 | 09:04:33,932 | 1 | 162,00 | |
| 1 | 162,00 | |||
| 1 | 162,00 | |||
| 13.07.2026 | 09:00:08,731 | 1 | 163,50 | |
| 1 | 163,50 | |||
| 1 | 163,50 | |||
| 13.07.2026 | 08:57:37,072 | 20 | 163,50 | |
| 20 | 163,50 | |||
| 20 | 163,50 | |||
| 13.07.2026 | 08:54:48,377 | 101 | 163,00 | |
| 101 | 163,00 | |||
| 101 | 163,00 | |||
| 13.07.2026 | 08:54:36,344 | 120 | 162,00 | |
| 120 | 162,00 | |||
| 120 | 162,00 | |||
| 13.07.2026 | 08:45:56,628 | 24 | 162,00 | |
| 24 | 162,00 | |||
| 24 | 162,00 | |||
| 13.07.2026 | 08:01:25,133 | 24 | 163,50 | |
| 18 | 163,50 | |||
| 6 | 163,50 | |||
| 24 | 163,50 | |||
| 13.07.2026 | 08:00:32,491 | 1 | 161,50 | |
| 1 | 161,50 | |||
| 1 | 161,50 | |||
| 13.07.2026 | 08:00:21,954 | 1 | 163,50 | |
| 1 | 163,50 | |||
| 1 | 163,50 | |||
| 13.07.2026 | 07:48:33,152 | 96 | 163,00 | |
| 96 | 163,00 | |||
| 96 | 163,00 | |||
| 13.07.2026 | 07:48:30,848 | 50 | 161,52 | |
| 50 | 161,52 | |||
| 50 | 161,52 | |||
| 13.07.2026 | 07:48:14,042 | 19 | 161,50 | |
| 19 | 161,50 | |||
| 19 | 161,50 | |||
| 13.07.2026 | 07:45:03,079 | 105 | 163,00 | |
| 105 | 163,00 | |||
| 105 | 163,00 | |||
| 13.07.2026 | 07:45:01,453 | 15 | 161,50 | |
| 15 | 161,50 | |||
| 15 | 161,50 | |||
| 13.07.2026 | 07:44:28,630 | 12 | 161,50 | |
| 12 | 161,50 | |||
| 12 | 161,50 | |||
| 13.07.2026 | 07:37:17,911 | 108 | 163,04 | |
| 108 | 163,04 | |||
| 108 | 163,04 | |||
| 13.07.2026 | 07:36:38,011 | 120 | 163,00 | |
| 120 | 163,00 | |||
| 72 | 163,00 | |||
| 48 | 163,00 | |||
| 13.07.2026 | 07:35:29,931 | 10 | 162,60 | |
| 10 | 162,60 | |||
| 10 | 162,60 | |||
| 13.07.2026 | 07:35:20,597 | 112 | 162,56 | |
| 112 | 162,56 | |||
| 112 | 162,56 | |||
| 13.07.2026 | 07:35:17,250 | 200 | 162,50 | |
| 200 | 162,50 | |||
| 200 | 162,50 | |||
| 13.07.2026 | 07:35:14,023 | 107 | 162,50 | |
| 107 | 162,50 | |||
| 107 | 162,50 | |||
| 13.07.2026 | 07:35:13,601 | 107 | 162,50 | |
| 107 | 162,50 | |||
| 107 | 162,50 | |||
| 13.07.2026 | 07:35:03,222 | 878 | 161,98 | |
| 200 | 161,98 | |||
| 12 | 161,98 | |||
| 586 | 161,98 | |||
| 678 | 161,98 | |||
| 240 | 161,98 | |||
| 40 | 161,98 | |||
| 13.07.2026 | 07:34:57,697 | 120 | 161,98 | |
| 14 | 161,98 | |||
| 10 | 161,98 | |||
| 12 | 161,98 | |||
| 12 | 161,98 | |||
| 18 | 161,98 | |||
| 64 | 161,98 | |||
| 110 | 161,98 | |||
| 13.07.2026 | 07:34:47,378 | 460 | 161,22 | |
| 60 | 161,22 | |||
| 5 | 161,22 | |||
| 100 | 161,22 | |||
| 4 | 161,22 | |||
| 10 | 161,22 | |||
| 8 | 161,22 | |||
| 30 | 161,22 | |||
| 2 | 161,22 | |||
| 2 | 161,22 | |||
| 2 | 161,22 | |||
| 345 | 161,22 | |||
| 280 | 161,22 | |||
| 2 | 161,22 | |||
| 70 | 161,22 |
Copyright © 2026 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)
Apps
Top 5 Umsatz
-
SK Hynix Inc. GDRs
Bid: 1 110,00
Ask: 1 115,00
Umsatz: 74 842 TEUR -
Rheinmetall AG
Bid: 983,80 / Ask: 985,80
Umsatz: 45 425 TEUR -
Micron Technology Inc.
Bid: 816,10 / Ask: 816,50
Umsatz: 37 244 TEUR -
Siemens Energy AG
Bid: 149,52 / Ask: 149,76
Umsatz: 26 129 TEUR -
Nvidia Corp.
Bid: 178,96 / Ask: 179,02
Umsatz: 24 740 TEUR
Realtime Quotes
Letzte Aktualisierung:
13.07.2026 @ 21:10:23
Letzte Aktualisierung:
13.07.2026 @ 21:10:23