Crowdstrike Holdings Inc Cl.A
- Information
- Last
- Buy
- Sell
178
149
345.05
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
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
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
15/07/2024 @ 22:00:00
Last Update:
15/07/2024 @ 22:00:00