CrowdStrike xStock(CRWDX)اليوم
$433.32
CrowdStrike xStock سجل الأسعار
(CRWDX)الفترة الزمنية: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $430.9954 | $437.7174 | $422.0728 | $435.3452 | $206.661K |
2025-09-10 | $421.0801 | $432.8087 | $422.3645 | $430.5834 | $211.477K |
2025-09-09 | $423.6576 | $431.4613 | $421.0801 | $421.6253 | $119.651K |
2025-09-08 | $417.0197 | $425.5062 | $416.9561 | $423.9603 | $107.890K |
2025-09-07 | $417.1169 | $417.1957 | $416.9600 | $417.0403 | $14,601.99 |
2025-09-06 | $411.6286 | $417.5417 | $411.7162 | $417.1169 | $39,656.57 |
2025-09-05 | $411.2234 | $416.2081 | $408.7354 | $411.5029 | $184.272K |
2025-09-04 | $411.5369 | $413.9498 | $403.9768 | $411.3942 | $202.059K |
2025-09-03 | $409.4937 | $415.17 | $405.22 | $411.5369 | $167.349K |
2025-09-02 | $422.5354 | $423.8 | $407.89 | $409.5855 | $62,967.31 |
2025-09-01 | $422.0495 | $422.62 | $421.86 | $422.5353 | $11,877.77 |
2025-08-31 | $421.9296 | $422.33 | $421.87 | $421.9845 | $17,335.31 |
2025-08-30 | $428.3526 | $429.13 | $420.81 | $421.8707 | $85,556.39 |
2025-08-29 | $433.4258 | $446.63 | $427.41 | $428.3526 | $121.763K |
2025-08-28 | $425.8234 | $436.41 | $404.36 | $432.9418 | $128.888K |
2025-08-27 | $418.3933 | $426.67 | $416.86 | $425.8247 | $94,745.29 |
2025-08-26 | $422.0593 | $424.93 | $418.06 | $418.4388 | $446.210K |
2025-08-25 | $420.8952 | $423.16 | $418.67 | $422.0980 | $259.603K |
2025-08-24 | $420.9702 | $421.29 | $420.8 | $420.8952 | $55,235.71 |
2025-08-23 | $420.1888 | $421.54 | $417.84 | $420.9702 | $646.058K |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-12
CrowdStrike xStock(CRWDX)
