CrowdStriike Holdings Inc Class A (CRWD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
3 032 361 |
8,25%
|
238,68
|
234,99
|
257,91
|
257,57
|
| 22/10/2026 |
3 048 204 |
-0,58%
|
242,10
|
235,18
|
246,27
|
237,94
|
| 21/10/2026 |
2 535 600 |
5,26%
|
231,15
|
228,70
|
242,84
|
239,34
|
| 20/10/2026 |
2 584 210 |
-0,32%
|
226,35
|
221,36
|
229,21
|
227,37
|
| 19/10/2026 |
2 009 592 |
0,31%
|
233,38
|
226,98
|
233,98
|
228,10
|
| 16/10/2026 |
4 064 557 |
-7,02%
|
247,07
|
224,65
|
247,93
|
227,39
|
| 15/10/2026 |
2 788 800 |
-1,89%
|
243,34
|
239,87
|
246,88
|
244,57
|
| 14/10/2026 |
2 934 821 |
-4,56%
|
253,99
|
248,12
|
256,05
|
249,29
|
| 13/10/2026 |
1 607 701 |
-0,68%
|
261,00
|
259,30
|
268,08
|
261,21
|
| 12/10/2026 |
1 953 014 |
-4,37%
|
275,79
|
261,29
|
276,24
|
263,01
|
| 09/10/2026 |
1 941 098 |
4,57%
|
267,65
|
262,44
|
275,12
|
275,04
|
| 08/10/2026 |
2 577 866 |
-0,92%
|
265,39
|
261,64
|
272,49
|
263,01
|
| 07/10/2026 |
2 241 405 |
-4,81%
|
276,39
|
264,51
|
276,51
|
265,44
|
| 06/10/2026 |
2 094 718 |
2,27%
|
278,00
|
276,00
|
286,88
|
278,86
|
| 05/10/2026 |
1 579 569 |
0,97%
|
271,13
|
268,33
|
274,23
|
272,67
|
| 02/10/2026 |
1 731 183 |
1,48%
|
269,41
|
267,75
|
273,50
|
270,04
|
| 01/10/2026 |
2 086 746 |
0,51%
|
263,92
|
259,31
|
269,28
|
266,09
|
| 30/09/2026 |
2 905 405 |
0,77%
|
262,88
|
261,69
|
268,94
|
264,75
|
| 29/09/2026 |
2 043 442 |
1,35%
|
257,00
|
255,76
|
262,85
|
262,74
|
| 28/09/2026 |
2 673 826 |
2,82%
|
248,24
|
246,51
|
260,65
|
259,25
|
| 25/09/2026 |
2 191 129 |
-2,90%
|
259,53
|
251,56
|
259,72
|
252,13
|
| 24/09/2026 |
2 361 207 |
-1,07%
|
262,00
|
258,59
|
263,86
|
259,67
|
| 23/09/2026 |
3 320 474 |
4,97%
|
251,66
|
248,88
|
263,19
|
262,49
|
| 22/09/2026 |
2 665 928 |
0,28%
|
248,46
|
244,72
|
250,78
|
250,06
|
| 21/09/2026 |
4 635 277 |
4,92%
|
231,61
|
230,85
|
250,31
|
249,35
|
| 18/09/2026 |
8 315 982 |
-3,28%
|
247,45
|
235,00
|
247,45
|
237,65
|
| 17/09/2026 |
3 721 036 |
1,80%
|
236,22
|
233,20
|
250,30
|
245,70
|
| 16/09/2026 |
3 516 746 |
-0,47%
|
236,32
|
235,65
|
245,18
|
241,36
|
| 15/09/2026 |
4 153 021 |
3,02%
|
232,78
|
232,26
|
243,95
|
242,49
|
| 14/09/2026 |
5 096 170 |
13,85%
|
218,70
|
216,17
|
239,36
|
235,38
|
| 11/09/2026 |
2 088 077 |
-1,02%
|
208,16
|
204,45
|
213,12
|
206,74
|
| 10/09/2026 |
2 267 063 |
0,51%
|
205,97
|
204,30
|
214,62
|
208,86
|
| 09/09/2026 |
1 606 479 |
-1,06%
|
210,07
|
207,00
|
212,69
|
207,80
|
| 08/09/2026 |
2 996 682 |
-1,45%
|
210,00
|
205,41
|
211,62
|
210,02
|
| 04/09/2026 |
2 321 999 |
-0,87%
|
212,39
|
211,36
|
218,30
|
213,10
|
| 03/09/2026 |
3 471 746 |
5,68%
|
208,60
|
203,80
|
215,10
|
214,97
|
| 02/09/2026 |
3 075 218 |
-5,42%
|
214,72
|
200,61
|
214,84
|
203,42
|
| 01/09/2026 |
3 512 178 |
-6,90%
|
228,15
|
212,66
|
231,09
|
215,07
|
| 31/08/2026 |
7 025 758 |
5,77%
|
221,75
|
221,00
|
233,88
|
231,00
|
| 28/08/2026 |
3 528 666 |
-4,19%
|
228,24
|
210,54
|
228,25
|
218,40
|
| 27/08/2026 |
5 902 646 |
20,50%
|
207,11
|
206,20
|
229,05
|
227,96
|
| 26/08/2026 |
4 365 923 |
2,05%
|
182,01
|
181,34
|
191,25
|
189,18
|
| 25/08/2026 |
2 378 708 |
-2,78%
|
191,25
|
182,37
|
194,45
|
185,38
|
| 24/08/2026 |
2 435 759 |
-0,66%
|
190,29
|
188,50
|
195,34
|
190,68
|
| 21/08/2026 |
2 976 204 |
0,85%
|
190,76
|
187,04
|
192,84
|
191,95
|
| 20/08/2026 |
2 547 922 |
-5,60%
|
197,74
|
189,93
|
200,735
|
190,34
|
| 19/08/2026 |
3 017 590 |
-5,30%
|
212,74
|
197,32
|
213,80
|
201,63
|
| 18/08/2026 |
2 252 516 |
-0,46%
|
213,00
|
209,10
|
216,01
|
212,92
|
| 17/08/2026 |
2 182 650 |
-1,41%
|
216,50
|
213,12
|
219,18
|
213,90
|
| 14/08/2026 |
1 614 091 |
-3,80%
|
226,50
|
216,50
|
227,47
|
216,95
|
| 13/08/2026 |
2 052 461 |
1,69%
|
224,93
|
220,23
|
226,63
|
225,53
|
| 12/08/2026 |
1 838 427 |
-0,05%
|
219,68
|
217,93
|
224,81
|
221,78
|
| 11/08/2026 |
1 745 312 |
-1,45%
|
224,00
|
219,29
|
225,49
|
221,90
|
| 10/08/2026 |
2 601 139 |
5,01%
|
214,55
|
214,55
|
226,89
|
225,16
|
| 07/08/2026 |
1 902 629 |
3,39%
|
213,81
|
208,46
|
216,50
|
214,42
|
| 06/08/2026 |
2 433 757 |
-1,18%
|
202,99
|
201,79
|
207,60
|
207,39
|
| 05/08/2026 |
2 805 056 |
-0,64%
|
213,84
|
209,56
|
219,30
|
209,86
|
| 04/08/2026 |
2 946 285 |
4,29%
|
205,80
|
203,50
|
212,64
|
211,22
|
| 03/08/2026 |
3 261 972 |
6,12%
|
193,81
|
192,76
|
203,16
|
202,54
|
| 31/07/2026 |
2 345 737 |
3,05%
|
187,42
|
184,21
|
191,63
|
190,86
|
| 30/07/2026 |
2 904 173 |
3,26%
|
180,06
|
177,86
|
185,46
|
185,22
|
| 29/07/2026 |
2 299 241 |
-1,33%
|
182,43
|
177,36
|
186,39
|
179,38
|
| 28/07/2026 |
2 888 986 |
0,94%
|
181,33
|
174,175
|
184,64
|
181,80
|
| 27/07/2026 |
2 175 634 |
-1,73%
|
187,74
|
179,55
|
188,50
|
180,11
|
| 24/07/2026 |
1 968 001 |
-0,08%
|
185,00
|
181,87
|
185,80
|
183,28
|
| 23/07/2026 |
1 998 993 |
-2,65%
|
189,75
|
181,81
|
189,75
|
183,42
|
| 22/07/2026 |
2 583 255 |
-1,43%
|
192,12
|
185,10
|
193,49
|
188,42
|
| 21/07/2026 |
3 190 629 |
-3,70%
|
199,95
|
189,68
|
200,00
|
191,15
|
| 20/07/2026 |
2 718 687 |
-2,26%
|
201,85
|
197,87
|
208,25
|
198,49
|
| 17/07/2026 |
3 080 242 |
-0,33%
|
200,00
|
199,54
|
209,45
|
203,08
|
| 16/07/2026 |
2 570 833 |
-1,46%
|
207,00
|
200,10
|
207,45
|
203,76
|
| 15/07/2026 |
4 560 709 |
-1,88%
|
212,40
|
205,16
|
217,50
|
206,77
|
| 14/07/2026 |
3 242 464 |
12,14%
|
190,07
|
189,46
|
210,95
|
210,73
|
| 13/07/2026 |
2 060 210 |
0,39%
|
186,60
|
181,01
|
189,22
|
187,91
|
| 10/07/2026 |
2 360 428 |
-5,66%
|
196,45
|
186,48
|
198,00
|
187,18
|
| 09/07/2026 |
2 138 245 |
3,81%
|
188,57
|
187,00
|
198,72
|
198,40
|
| 08/07/2026 |
2 395 918 |
-1,80%
|
194,00
|
185,40
|
195,52
|
191,12
|
| 07/07/2026 |
3 236 231 |
-2,39%
|
200,84
|
192,25
|
201,37
|
194,62
|
| 06/07/2026 |
3 254 259 |
2,78%
|
189,17
|
188,63
|
209,49
|
199,38
|
| 02/07/2026 |
2 705 403 |
-74,90%
|
191,37
|
190,79
|
199,51
|
193,98
|
| 01/07/2026 |
719 068 |
1,26%
|
775,00
|
765,41
|
785,91
|
772,74
|
| 30/06/2026 |
1 153 545 |
2,72%
|
734,00
|
733,18
|
765,30
|
763,14
|
| 29/06/2026 |
1 203 067 |
5,96%
|
710,50
|
704,15
|
755,55
|
742,91
|
| 26/06/2026 |
1 058 946 |
3,31%
|
686,96
|
674,40
|
704,60
|
701,09
|
| 25/06/2026 |
586 536 |
0,84%
|
680,76
|
670,25
|
692,43
|
678,65
|
| 24/06/2026 |
531 262 |
-1,16%
|
680,49
|
669,47
|
687,00
|
673,02
|
| 23/06/2026 |
776 775 |
0,81%
|
669,01
|
663,07
|
690,75
|
680,92
|
| 22/06/2026 |
1 195 997 |
-1,38%
|
684,86
|
673,195
|
711,27
|
675,44
|
| 18/06/2026 |
2 415 958 |
0,28%
|
685,48
|
660,92
|
695,37
|
684,86
|
| 17/06/2026 |
780 381 |
0,51%
|
680,00
|
670,90
|
690,77
|
682,96
|
| 16/06/2026 |
720 140 |
-1,94%
|
693,00
|
665,96
|
700,69
|
679,49
|
| 15/06/2026 |
870 949 |
1,48%
|
690,00
|
669,06
|
697,37
|
692,91
|
| 12/06/2026 |
770 868 |
-1,26%
|
690,09
|
678,01
|
701,85
|
682,80
|
| 11/06/2026 |
1 066 013 |
6,76%
|
645,28
|
643,52
|
696,16
|
691,53
|
| 10/06/2026 |
744 090 |
0,44%
|
639,03
|
637,20
|
662,03
|
647,74
|
| 09/06/2026 |
1 109 612 |
-2,10%
|
658,79
|
617,75
|
664,15
|
644,93
|
| 08/06/2026 |
959 130 |
-1,82%
|
675,00
|
652,01
|
683,92
|
658,79
|
| 05/06/2026 |
1 496 581 |
-6,68%
|
695,51
|
670,10
|
705,755
|
671,02
|
| 04/06/2026 |
1 761 163 |
-3,81%
|
678,00
|
671,48
|
720,92
|
719,09
|
| 03/06/2026 |
1 292 041 |
-2,78%
|
765,38
|
742,12
|
766,68
|
747,61
|
