ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
Crowdstrike Holdings Inc

Crowdstrike Holdings Inc (45C)

318.95
-1.15
( -0.36% )
업데이트: 20:25:12
실시간 데이터
기간변동변동 %시가고가저가평균 일일 거래량VWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜종가변동변동 %시가고가저가거래량
174181482032118.256.03305.64999321303.756598
1741728420302.7515.955.56283.14999310.55281.257900
1741642020286.8-21-6.82306.85306.85280.3513265
1741382820307.8-13.8-4.29321.2322.8293.510656
1741296420321.6-16.8-4.96338342.14999320.67249
1741210020338.39999-29.95-8.13333.95341.5319.3517088
1741123620368.353.91.07366373.25352.79670
1741037220364.45-6.6-1.78376.6384.6361.353062
1740778020371.054.751.30366.4374.25362.73195
1740691620366.3-10.95-2.90380.5389366.33663
1740605220377.2516.254.50362382.453625909
1740518820361-13.45-3.59375.2375.2351.69359
1740432420374.45-14.95-3.84385.05390.95365.4511359
1740173220389.4-26.55-6.38414.35423387.259901
1740086820415.95-16.05-3.72429.55429.95400.459021
17400004204320.350.08435.95438.95426.22110
1739914020431.650.10.02434.55436.95426.753550
1739827620431.551.550.36432.95434431.22430
1739568420430-4.1-0.94433.4433.95422.253436
1739482020434.115.83.78418.25434.14133277
1739395620418.32.950.71415.4420.85406.93506
1739309220415.35-1.15-0.28413.4419.85411.451944
1739222820416.57.61.86405418.954045601
1738963620408.951.24414.95414.95405.154408
1738877220403.93.50.87402.95406399.653985
1738790820400.47.61.93393.85402.5387.452615
1738704420392.87.051.83387.65393380.054048
1738618020385.750.650.17375.05387.653627636
1738358820385.14.21.10384.95392.6383.054428
1738272420380.9-2.35-0.61381.75385.63762326
1738186020383.25-8-2.04390394.65374.67901
1738099620391.2540.1511.44357.9393.9357.659923
1738013220351.1-6.65-1.86350364.8338.77482
1737754020357.75-4.05-1.12359.6366.65356.352377
1737667620361.8-1.95-0.54360.55362.9357.054298
1737581220363.75123.41354.65365.95348.65592
1737494820351.7510.653.12344.5354.85342.52031
1737408420341.1-8.5-2.43346.15347.33412317
1737149220349.6-3.15-0.89353.65360.45339.454245
1737062820352.751.20.34351.9358.4350.353236
1736976420351.5514.254.22338354.9336.649995705
1736890020337.341.20335.64999340.5333.551265
1736803620333.3-6.45-1.90339.75339.75328.399992954
1736544420339.75-5.3-1.54345.75347.35336.052053
1736458020345.05-3.05-0.88348.15348.15345.05836
1736371620348.1-1.05-0.30347.15353.75341.353111
1736285220349.15-2.8-0.80350.5355.85341.753375
1736198820351.954.21.21348.05354.5343.23138
1735939620347.759.352.76339.89999349.5338.053483
1735853220338.399993.41.01331.05339.75329.74125
1735594020335-4.85-1.43341.89999341.899993342853
1735334820339.85-8.85-2.54348.95349.95336.33129
1734989220348.72.90.84351.55353.3341.149993740
1734730020345.86.82.01336349.95326.057037
17346436203391.70.50339.39999351.95336.649994919
1734557220337.3-21.8-6.07359.8361.75333.456336
1734470820359.1-10.6-2.87368.45372355.357049
1734384420369.719.15.45348.45370.5348.0511982
1734125220350.62.30.66349352.25344.24479