Crowdstrike Holdings Inc Cl.A
- Information
- letzte Umsätze
- kaufen
- verkaufen
178
149
345,05
Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
---|---|---|---|---|
15.07.2024 | 21:52:39,478 | 1 | 345,05 | |
1 | 345,05 | |||
1 | 345,05 | |||
15.07.2024 | 21:14:13,064 | 2 | 347,25 | |
2 | 347,25 | |||
2 | 347,25 | |||
15.07.2024 | 21:05:39,278 | 12 | 347,10 | |
12 | 347,10 | |||
12 | 347,10 | |||
15.07.2024 | 21:01:33,595 | 19 | 346,30 | |
19 | 346,30 | |||
19 | 346,30 | |||
15.07.2024 | 20:52:41,159 | 2 | 347,00 | |
2 | 347,00 | |||
2 | 347,00 | |||
15.07.2024 | 20:31:01,859 | 2 | 346,80 | |
2 | 346,80 | |||
2 | 346,80 | |||
15.07.2024 | 20:30:11,480 | 2 | 346,55 | |
2 | 346,55 | |||
2 | 346,55 | |||
15.07.2024 | 19:59:14,510 | 55 | 346,25 | |
55 | 346,25 | |||
55 | 346,25 | |||
15.07.2024 | 19:54:09,423 | 3 | 347,00 | |
3 | 347,00 | |||
3 | 347,00 | |||
15.07.2024 | 19:49:21,540 | 11 | 345,50 | |
11 | 345,50 | |||
11 | 345,50 | |||
15.07.2024 | 19:41:05,681 | 3 | 345,20 | |
3 | 345,20 | |||
3 | 345,20 | |||
15.07.2024 | 19:35:30,038 | 22 | 345,60 | |
22 | 345,60 | |||
22 | 345,60 | |||
15.07.2024 | 19:34:50,634 | 200 | 345,60 | |
200 | 345,60 | |||
200 | 345,60 | |||
15.07.2024 | 19:12:29,441 | 6 | 346,00 | |
6 | 346,00 | |||
6 | 346,00 | |||
15.07.2024 | 18:44:02,989 | 200 | 345,70 | |
200 | 345,70 | |||
200 | 345,70 | |||
15.07.2024 | 18:41:59,306 | 4 | 345,85 | |
4 | 345,85 | |||
4 | 345,85 | |||
15.07.2024 | 18:20:36,351 | 5 | 344,80 | |
5 | 344,80 | |||
5 | 344,80 | |||
15.07.2024 | 18:15:58,402 | 1 | 344,70 | |
1 | 344,70 | |||
1 | 344,70 | |||
15.07.2024 | 18:02:07,920 | 1 | 347,55 | |
1 | 347,55 | |||
1 | 347,55 | |||
15.07.2024 | 17:59:12,556 | 4 | 347,60 | |
4 | 347,60 | |||
4 | 347,60 | |||
15.07.2024 | 17:54:49,965 | 3 | 347,35 | |
3 | 347,35 | |||
3 | 347,35 | |||
15.07.2024 | 17:48:41,371 | 4 | 347,10 | |
4 | 347,10 | |||
4 | 347,10 | |||
15.07.2024 | 17:47:01,680 | 10 | 348,25 | |
10 | 348,25 | |||
10 | 348,25 | |||
15.07.2024 | 17:46:26,964 | 5 | 348,65 | |
5 | 348,65 | |||
5 | 348,65 | |||
15.07.2024 | 17:35:51,713 | 13 | 349,35 | |
13 | 349,35 | |||
13 | 349,35 | |||
15.07.2024 | 17:30:14,186 | 6 | 349,40 | |
6 | 349,40 | |||
6 | 349,40 | |||
15.07.2024 | 17:28:26,603 | 2 | 350,00 | |
2 | 350,00 | |||
2 | 350,00 | |||
15.07.2024 | 17:08:50,199 | 8 | 351,00 | |
8 | 351,00 | |||
8 | 351,00 | |||
15.07.2024 | 17:06:53,194 | 8 | 350,95 | |
8 | 350,95 | |||
8 | 350,95 | |||
15.07.2024 | 17:03:11,917 | 15 | 350,45 | |
15 | 350,45 | |||
15 | 350,45 | |||
15.07.2024 | 17:00:46,887 | 18 | 349,55 | |
18 | 349,55 | |||
18 | 349,55 | |||
15.07.2024 | 16:55:03,388 | 10 | 350,80 | |
10 | 350,80 | |||
10 | 350,80 | |||
15.07.2024 | 16:50:15,606 | 2 | 348,95 | |
2 | 348,95 | |||
2 | 348,95 | |||
15.07.2024 | 16:46:27,736 | 2 | 349,40 | |
2 | 349,40 | |||
2 | 349,40 | |||
15.07.2024 | 16:38:09,471 | 1 | 348,45 | |
1 | 348,45 | |||
1 | 348,45 | |||
15.07.2024 | 16:32:53,729 | 10 | 348,75 | |
10 | 348,75 | |||
10 | 348,75 | |||
15.07.2024 | 16:30:45,991 | 6 | 347,60 | |
6 | 347,60 | |||
6 | 347,60 | |||
15.07.2024 | 16:30:27,851 | 14 | 348,65 | |
14 | 348,65 | |||
14 | 348,65 | |||
15.07.2024 | 16:27:47,869 | 10 | 347,95 | |
10 | 347,95 | |||
10 | 347,95 | |||
15.07.2024 | 16:23:25,941 | 10 | 346,25 | |
10 | 346,25 | |||
10 | 346,25 | |||
15.07.2024 | 16:23:12,447 | 6 | 347,20 | |
6 | 347,20 | |||
6 | 347,20 | |||
15.07.2024 | 16:20:03,942 | 15 | 347,35 | |
15 | 347,35 | |||
15 | 347,35 | |||
15.07.2024 | 16:18:41,808 | 20 | 347,60 | |
20 | 347,60 | |||
20 | 347,60 | |||
15.07.2024 | 16:13:03,883 | 1 | 346,75 | |
1 | 346,75 | |||
1 | 346,75 | |||
15.07.2024 | 16:11:54,420 | 20 | 346,10 | |
20 | 346,10 | |||
20 | 346,10 | |||
15.07.2024 | 16:09:09,880 | 15 | 346,85 | |
15 | 346,85 | |||
15 | 346,85 | |||
15.07.2024 | 16:08:49,528 | 1 | 346,00 | |
1 | 346,00 | |||
1 | 346,00 | |||
15.07.2024 | 16:05:39,473 | 3 | 346,20 | |
3 | 346,20 | |||
3 | 346,20 | |||
15.07.2024 | 16:04:12,956 | 3 | 346,80 | |
3 | 346,80 | |||
3 | 346,80 | |||
15.07.2024 | 16:03:06,597 | 8 | 346,15 | |
8 | 346,15 | |||
8 | 346,15 | |||
15.07.2024 | 15:57:31,599 | 100 | 345,55 | |
100 | 345,55 | |||
92 | 345,55 | |||
8 | 345,55 | |||
15.07.2024 | 15:56:48,240 | 10 | 344,15 | |
10 | 344,15 | |||
10 | 344,15 | |||
15.07.2024 | 15:56:26,276 | 19 | 344,70 | |
19 | 344,70 | |||
19 | 344,70 | |||
15.07.2024 | 15:54:18,303 | 10 | 343,15 | |
10 | 343,15 | |||
10 | 343,15 | |||
15.07.2024 | 15:51:38,568 | 18 | 344,80 | |
18 | 344,80 | |||
18 | 344,80 | |||
15.07.2024 | 15:51:32,141 | 200 | 344,80 | |
200 | 344,80 | |||
200 | 344,80 | |||
15.07.2024 | 15:47:57,434 | 20 | 344,00 | |
20 | 344,00 | |||
20 | 344,00 | |||
15.07.2024 | 15:43:10,692 | 200 | 342,50 | |
200 | 342,50 | |||
200 | 342,50 | |||
15.07.2024 | 15:42:52,669 | 200 | 342,50 | |
200 | 342,50 | |||
200 | 342,50 | |||
15.07.2024 | 15:40:49,231 | 7 | 342,35 | |
7 | 342,35 | |||
7 | 342,35 | |||
15.07.2024 | 15:39:16,825 | 7 | 340,00 | |
7 | 340,00 | |||
7 | 340,00 | |||
15.07.2024 | 15:38:18,187 | 8 | 338,55 | |
8 | 338,55 | |||
8 | 338,55 | |||
15.07.2024 | 15:37:31,788 | 8 | 337,35 | |
8 | 337,35 | |||
8 | 337,35 | |||
15.07.2024 | 15:35:05,595 | 10 | 334,05 | |
10 | 334,05 | |||
10 | 334,05 | |||
15.07.2024 | 15:34:49,445 | 61 | 334,05 | |
3 | 334,05 | |||
12 | 334,05 | |||
6 | 334,05 | |||
6 | 334,05 | |||
5 | 334,05 | |||
12 | 334,05 | |||
49 | 334,05 | |||
10 | 334,05 | |||
3 | 334,05 | |||
4 | 334,05 | |||
9 | 334,05 | |||
3 | 334,05 | |||
15.07.2024 | 15:34:31,953 | 104 | 335,25 | |
5 | 335,25 | |||
10 | 335,25 | |||
41 | 335,25 | |||
94 | 335,25 | |||
19 | 335,25 | |||
25 | 335,25 | |||
4 | 335,25 | |||
10 | 335,25 | |||
15.07.2024 | 15:34:31,844 | 7 | 335,25 | |
7 | 335,25 | |||
7 | 335,25 | |||
15.07.2024 | 15:34:11,669 | 13 | 336,30 | |
13 | 336,30 | |||
7 | 336,30 | |||
6 | 336,30 | |||
15.07.2024 | 15:34:11,534 | 1 | 337,00 | |
1 | 337,00 | |||
1 | 337,00 | |||
15.07.2024 | 15:33:42,524 | 10 | 338,00 | |
10 | 338,00 | |||
10 | 338,00 | |||
15.07.2024 | 15:26:19,296 | 4 | 339,95 | |
4 | 339,95 | |||
4 | 339,95 | |||
15.07.2024 | 15:25:42,473 | 65 | 340,00 | |
5 | 340,00 | |||
65 | 340,00 | |||
60 | 340,00 | |||
15.07.2024 | 15:25:39,024 | 48 | 340,05 | |
48 | 340,05 | |||
48 | 340,05 | |||
15.07.2024 | 15:25:38,165 | 48 | 340,05 | |
48 | 340,05 | |||
48 | 340,05 | |||
15.07.2024 | 15:25:01,273 | 48 | 340,05 | |
48 | 340,05 | |||
48 | 340,05 | |||
15.07.2024 | 15:25:00,338 | 48 | 340,05 | |
48 | 340,05 | |||
48 | 340,05 | |||
15.07.2024 | 15:18:17,760 | 1 | 340,05 | |
1 | 340,05 | |||
1 | 340,05 | |||
15.07.2024 | 15:06:15,949 | 4 | 340,60 | |
4 | 340,60 | |||
4 | 340,60 | |||
15.07.2024 | 14:52:31,535 | 7 | 339,20 | |
7 | 339,20 | |||
7 | 339,20 | |||
15.07.2024 | 14:49:39,413 | 50 | 339,10 | |
50 | 339,10 | |||
50 | 339,10 | |||
15.07.2024 | 14:24:34,614 | 13 | 339,15 | |
13 | 339,15 | |||
13 | 339,15 | |||
15.07.2024 | 14:17:14,850 | 6 | 340,75 | |
6 | 340,75 | |||
6 | 340,75 | |||
15.07.2024 | 14:05:13,235 | 15 | 340,65 | |
15 | 340,65 | |||
15 | 340,65 | |||
15.07.2024 | 13:33:11,877 | 5 | 340,30 | |
5 | 340,30 | |||
5 | 340,30 | |||
15.07.2024 | 13:20:46,299 | 1 | 337,80 | |
1 | 337,80 | |||
1 | 337,80 | |||
15.07.2024 | 13:16:49,883 | 2 | 339,45 | |
2 | 339,45 | |||
2 | 339,45 | |||
15.07.2024 | 13:15:40,079 | 5 | 337,75 | |
5 | 337,75 | |||
5 | 337,75 | |||
15.07.2024 | 13:05:54,642 | 10 | 337,60 | |
10 | 337,60 | |||
10 | 337,60 | |||
15.07.2024 | 13:05:48,793 | 12 | 337,55 | |
12 | 337,55 | |||
12 | 337,55 | |||
15.07.2024 | 13:05:48,378 | 12 | 337,55 | |
12 | 337,55 | |||
12 | 337,55 | |||
15.07.2024 | 13:00:57,726 | 35 | 339,55 | |
35 | 339,55 | |||
35 | 339,55 | |||
15.07.2024 | 12:51:07,206 | 1 | 337,95 | |
1 | 337,95 | |||
1 | 337,95 | |||
15.07.2024 | 12:47:28,361 | 3 | 337,95 | |
3 | 337,95 | |||
3 | 337,95 | |||
15.07.2024 | 12:47:21,556 | 16 | 338,00 | |
16 | 338,00 | |||
16 | 338,00 | |||
15.07.2024 | 12:47:20,594 | 16 | 338,00 | |
16 | 338,00 | |||
16 | 338,00 | |||
15.07.2024 | 12:47:17,141 | 16 | 338,00 | |
16 | 338,00 | |||
16 | 338,00 | |||
15.07.2024 | 12:47:07,848 | 12 | 338,00 | |
12 | 338,00 | |||
12 | 338,00 | |||
15.07.2024 | 12:41:59,796 | 35 | 338,40 | |
35 | 338,40 | |||
35 | 338,40 | |||
15.07.2024 | 12:39:17,363 | 5 | 338,00 | |
5 | 338,00 | |||
5 | 338,00 | |||
15.07.2024 | 12:39:06,699 | 9 | 338,00 | |
9 | 338,00 | |||
9 | 338,00 | |||
15.07.2024 | 12:36:00,419 | 16 | 337,95 | |
16 | 337,95 | |||
16 | 337,95 | |||
15.07.2024 | 12:33:39,457 | 5 | 338,00 | |
5 | 338,00 | |||
5 | 338,00 | |||
15.07.2024 | 12:33:39,370 | 11 | 338,00 | |
11 | 338,00 | |||
11 | 338,00 | |||
15.07.2024 | 12:32:19,584 | 4 | 340,20 | |
4 | 340,20 | |||
4 | 340,20 | |||
15.07.2024 | 12:29:57,525 | 90 | 340,20 | |
90 | 340,20 | |||
90 | 340,20 | |||
15.07.2024 | 12:29:45,866 | 4 | 340,25 | |
4 | 340,25 | |||
4 | 340,25 | |||
15.07.2024 | 12:29:44,754 | 16 | 340,25 | |
16 | 340,25 | |||
16 | 340,25 | |||
15.07.2024 | 12:29:36,059 | 16 | 340,25 | |
16 | 340,25 | |||
16 | 340,25 | |||
15.07.2024 | 12:23:59,246 | 30 | 340,70 | |
30 | 340,70 | |||
30 | 340,70 | |||
15.07.2024 | 12:22:34,493 | 16 | 340,75 | |
16 | 340,75 | |||
16 | 340,75 | |||
15.07.2024 | 12:22:33,353 | 16 | 340,75 | |
16 | 340,75 | |||
16 | 340,75 | |||
15.07.2024 | 12:21:50,667 | 60 | 340,70 | |
60 | 340,70 | |||
60 | 340,70 | |||
15.07.2024 | 12:21:50,525 | 2 | 341,25 | |
2 | 341,25 | |||
2 | 341,25 | |||
15.07.2024 | 12:17:34,243 | 1 | 341,30 | |
1 | 341,30 | |||
1 | 341,30 | |||
15.07.2024 | 12:17:34,143 | 15 | 341,30 | |
15 | 341,30 | |||
15 | 341,30 | |||
15.07.2024 | 12:17:03,237 | 8 | 341,95 | |
8 | 341,95 | |||
8 | 341,95 | |||
15.07.2024 | 12:09:08,536 | 1 | 341,45 | |
1 | 341,45 | |||
1 | 341,45 | |||
15.07.2024 | 12:04:20,116 | 1 | 341,95 | |
1 | 341,95 | |||
1 | 341,95 | |||
15.07.2024 | 12:04:16,861 | 3 | 341,65 | |
3 | 341,65 | |||
3 | 341,65 | |||
15.07.2024 | 12:04:16,763 | 9 | 341,65 | |
9 | 341,65 | |||
9 | 341,65 | |||
15.07.2024 | 11:56:58,559 | 5 | 341,95 | |
5 | 341,95 | |||
5 | 341,95 | |||
15.07.2024 | 11:53:04,854 | 9 | 341,85 | |
9 | 341,85 | |||
9 | 341,85 | |||
15.07.2024 | 11:17:19,458 | 90 | 341,95 | |
90 | 341,95 | |||
50 | 341,95 | |||
40 | 341,95 | |||
15.07.2024 | 11:16:37,482 | 60 | 341,50 | |
60 | 341,50 | |||
60 | 341,50 | |||
15.07.2024 | 10:21:15,123 | 10 | 341,10 | |
10 | 341,10 | |||
10 | 341,10 | |||
15.07.2024 | 10:19:40,100 | 5 | 341,15 | |
5 | 341,15 | |||
5 | 341,15 | |||
15.07.2024 | 10:06:58,020 | 5 | 341,30 | |
5 | 341,30 | |||
5 | 341,30 | |||
15.07.2024 | 10:03:58,857 | 2 | 341,30 | |
2 | 341,30 | |||
2 | 341,30 | |||
15.07.2024 | 09:52:37,965 | 50 | 342,00 | |
50 | 342,00 | |||
50 | 342,00 | |||
15.07.2024 | 09:52:20,225 | 40 | 341,95 | |
40 | 341,95 | |||
40 | 341,95 | |||
15.07.2024 | 09:50:38,342 | 10 | 341,95 | |
10 | 341,95 | |||
10 | 341,95 | |||
15.07.2024 | 09:47:20,939 | 50 | 341,95 | |
50 | 341,95 | |||
50 | 341,95 | |||
15.07.2024 | 09:43:41,753 | 25 | 341,95 | |
25 | 341,95 | |||
25 | 341,95 | |||
15.07.2024 | 09:42:54,608 | 10 | 340,75 | |
10 | 340,75 | |||
10 | 340,75 | |||
15.07.2024 | 09:40:18,659 | 30 | 341,95 | |
30 | 341,95 | |||
30 | 341,95 | |||
15.07.2024 | 09:30:34,223 | 2 | 341,95 | |
2 | 341,95 | |||
2 | 341,95 | |||
15.07.2024 | 09:30:21,140 | 16 | 341,95 | |
16 | 341,95 | |||
16 | 341,95 | |||
15.07.2024 | 09:26:56,127 | 10 | 341,95 | |
10 | 341,95 | |||
10 | 341,95 | |||
15.07.2024 | 09:24:32,939 | 5 | 340,75 | |
5 | 340,75 | |||
5 | 340,75 | |||
15.07.2024 | 09:18:16,458 | 40 | 341,95 | |
40 | 341,95 | |||
40 | 341,95 | |||
15.07.2024 | 09:16:46,447 | 9 | 340,75 | |
9 | 340,75 | |||
9 | 340,75 | |||
15.07.2024 | 09:16:39,412 | 10 | 340,75 | |
10 | 340,75 | |||
10 | 340,75 | |||
15.07.2024 | 09:14:48,480 | 1 | 341,95 | |
1 | 341,95 | |||
1 | 341,95 | |||
15.07.2024 | 08:48:02,141 | 11 | 341,95 | |
11 | 341,95 | |||
11 | 341,95 | |||
15.07.2024 | 08:32:29,056 | 2 | 341,95 | |
2 | 341,95 | |||
2 | 341,95 | |||
15.07.2024 | 08:21:47,410 | 4 | 341,95 | |
4 | 341,95 | |||
4 | 341,95 | |||
15.07.2024 | 08:19:11,443 | 20 | 340,75 | |
20 | 340,75 | |||
20 | 340,75 | |||
15.07.2024 | 08:13:04,887 | 50 | 341,00 | |
50 | 341,00 | |||
9 | 341,00 | |||
41 | 341,00 | |||
15.07.2024 | 08:06:05,918 | 293 | 340,00 | |
5 | 340,00 | |||
95 | 340,00 | |||
166 | 340,00 | |||
1 | 340,00 | |||
3 | 340,00 | |||
1 | 340,00 | |||
5 | 340,00 | |||
4 | 340,00 | |||
185 | 340,00 | |||
121 | 340,00 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
![Link zum App Store für die tradegate App](images/app_banner.png)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
15.07.2024 @ 22:00:00
Letzte Aktualisierung:
15.07.2024 @ 22:00:00