Premium
Crowdstrike Holdings Inc (45C)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.05 | -5.63609467456 | 338 | 342.14999 | 280.35 | 9134 | 304.92424017 | DE |
| 4 | -99.3 | -23.7417812313 | 418.25 | 438.95 | 280.35 | 7135 | 355.81761573 | DE |
| 12 | -20.44999 | -6.02533606439 | 339.39999 | 438.95 | 280.35 | 5169 | 361.82521574 | DE |
| 26 | 86.7 | 37.3304628633 | 232.25 | 438.95 | 231.2 | 6258 | 325.32541822 | DE |
| 52 | 16.35 | 5.40317250496 | 302.6 | 438.95 | 165 | 7985 | 285.41628521 | DE |
| 156 | 180.97001 | 131.156706128 | 137.97999 | 438.95 | 137.97999 | 6947 | 274.23970446 | DE |
| 260 | 180.97001 | 131.156706128 | 137.97999 | 438.95 | 137.97999 | 6947 | 274.23970446 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 321 | 18.25 | 6.03 | 305.64999 | 321 | 303.75 | 6598 |
| 1741728420 | 302.75 | 15.95 | 5.56 | 283.14999 | 310.55 | 281.25 | 7900 |
| 1741642020 | 286.8 | -21 | -6.82 | 306.85 | 306.85 | 280.35 | 13265 |
| 1741382820 | 307.8 | -13.8 | -4.29 | 321.2 | 322.8 | 293.5 | 10656 |
| 1741296420 | 321.6 | -16.8 | -4.96 | 338 | 342.14999 | 320.6 | 7249 |
| 1741210020 | 338.39999 | -29.95 | -8.13 | 333.95 | 341.5 | 319.35 | 17088 |
| 1741123620 | 368.35 | 3.9 | 1.07 | 366 | 373.25 | 352.7 | 9670 |
| 1741037220 | 364.45 | -6.6 | -1.78 | 376.6 | 384.6 | 361.35 | 3062 |
| 1740778020 | 371.05 | 4.75 | 1.30 | 366.4 | 374.25 | 362.7 | 3195 |
| 1740691620 | 366.3 | -10.95 | -2.90 | 380.5 | 389 | 366.3 | 3663 |
| 1740605220 | 377.25 | 16.25 | 4.50 | 362 | 382.45 | 362 | 5909 |
| 1740518820 | 361 | -13.45 | -3.59 | 375.2 | 375.2 | 351.6 | 9359 |
| 1740432420 | 374.45 | -14.95 | -3.84 | 385.05 | 390.95 | 365.45 | 11359 |
| 1740173220 | 389.4 | -26.55 | -6.38 | 414.35 | 423 | 387.25 | 9901 |
| 1740086820 | 415.95 | -16.05 | -3.72 | 429.55 | 429.95 | 400.45 | 9021 |
| 1740000420 | 432 | 0.35 | 0.08 | 435.95 | 438.95 | 426.2 | 2110 |
| 1739914020 | 431.65 | 0.1 | 0.02 | 434.55 | 436.95 | 426.75 | 3550 |
| 1739827620 | 431.55 | 1.55 | 0.36 | 432.95 | 434 | 431.2 | 2430 |
| 1739568420 | 430 | -4.1 | -0.94 | 433.4 | 433.95 | 422.25 | 3436 |
| 1739482020 | 434.1 | 15.8 | 3.78 | 418.25 | 434.1 | 413 | 3277 |
| 1739395620 | 418.3 | 2.95 | 0.71 | 415.4 | 420.85 | 406.9 | 3506 |
| 1739309220 | 415.35 | -1.15 | -0.28 | 413.4 | 419.85 | 411.45 | 1944 |
| 1739222820 | 416.5 | 7.6 | 1.86 | 405 | 418.95 | 404 | 5601 |
| 1738963620 | 408.9 | 5 | 1.24 | 414.95 | 414.95 | 405.15 | 4408 |
| 1738877220 | 403.9 | 3.5 | 0.87 | 402.95 | 406 | 399.65 | 3985 |
| 1738790820 | 400.4 | 7.6 | 1.93 | 393.85 | 402.5 | 387.45 | 2615 |
| 1738704420 | 392.8 | 7.05 | 1.83 | 387.65 | 393 | 380.05 | 4048 |
| 1738618020 | 385.75 | 0.65 | 0.17 | 375.05 | 387.65 | 362 | 7636 |
| 1738358820 | 385.1 | 4.2 | 1.10 | 384.95 | 392.6 | 383.05 | 4428 |
| 1738272420 | 380.9 | -2.35 | -0.61 | 381.75 | 385.6 | 376 | 2326 |
| 1738186020 | 383.25 | -8 | -2.04 | 390 | 394.65 | 374.6 | 7901 |
| 1738099620 | 391.25 | 40.15 | 11.44 | 357.9 | 393.9 | 357.65 | 9923 |
| 1738013220 | 351.1 | -6.65 | -1.86 | 350 | 364.8 | 338.7 | 7482 |
| 1737754020 | 357.75 | -4.05 | -1.12 | 359.6 | 366.65 | 356.35 | 2377 |
| 1737667620 | 361.8 | -1.95 | -0.54 | 360.55 | 362.9 | 357.05 | 4298 |
| 1737581220 | 363.75 | 12 | 3.41 | 354.65 | 365.95 | 348.6 | 5592 |
| 1737494820 | 351.75 | 10.65 | 3.12 | 344.5 | 354.85 | 342.5 | 2031 |
| 1737408420 | 341.1 | -8.5 | -2.43 | 346.15 | 347.3 | 341 | 2317 |
| 1737149220 | 349.6 | -3.15 | -0.89 | 353.65 | 360.45 | 339.45 | 4245 |
| 1737062820 | 352.75 | 1.2 | 0.34 | 351.9 | 358.4 | 350.35 | 3236 |
| 1736976420 | 351.55 | 14.25 | 4.22 | 338 | 354.9 | 336.64999 | 5705 |
| 1736890020 | 337.3 | 4 | 1.20 | 335.64999 | 340.5 | 333.55 | 1265 |
| 1736803620 | 333.3 | -6.45 | -1.90 | 339.75 | 339.75 | 328.39999 | 2954 |
| 1736544420 | 339.75 | -5.3 | -1.54 | 345.75 | 347.35 | 336.05 | 2053 |
| 1736458020 | 345.05 | -3.05 | -0.88 | 348.15 | 348.15 | 345.05 | 836 |
| 1736371620 | 348.1 | -1.05 | -0.30 | 347.15 | 353.75 | 341.35 | 3111 |
| 1736285220 | 349.15 | -2.8 | -0.80 | 350.5 | 355.85 | 341.75 | 3375 |
| 1736198820 | 351.95 | 4.2 | 1.21 | 348.05 | 354.5 | 343.2 | 3138 |
| 1735939620 | 347.75 | 9.35 | 2.76 | 339.89999 | 349.5 | 338.05 | 3483 |
| 1735853220 | 338.39999 | 3.4 | 1.01 | 331.05 | 339.75 | 329.7 | 4125 |
| 1735594020 | 335 | -4.85 | -1.43 | 341.89999 | 341.89999 | 334 | 2853 |
| 1735334820 | 339.85 | -8.85 | -2.54 | 348.95 | 349.95 | 336.3 | 3129 |
| 1734989220 | 348.7 | 2.9 | 0.84 | 351.55 | 353.3 | 341.14999 | 3740 |
| 1734730020 | 345.8 | 6.8 | 2.01 | 336 | 349.95 | 326.05 | 7037 |
| 1734643620 | 339 | 1.7 | 0.50 | 339.39999 | 351.95 | 336.64999 | 4919 |
| 1734557220 | 337.3 | -21.8 | -6.07 | 359.8 | 361.75 | 333.45 | 6336 |
| 1734470820 | 359.1 | -10.6 | -2.87 | 368.45 | 372 | 355.35 | 7049 |
| 1734384420 | 369.7 | 19.1 | 5.45 | 348.45 | 370.5 | 348.05 | 11982 |
| 1734125220 | 350.6 | 2.3 | 0.66 | 349 | 352.25 | 344.2 | 4479 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
