15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
CRWD logo

CRWD hisse senedi

CrowdStrike Holdings, Inc.

ABDTeknoloji

267,93USD

-10,93 (-%3,92)

7 Ekim 2026 19:01 · gecikmeli

Gün Aralığı
276,00 – 286,99
Hacim (adet)
192.084
Piyasa Değeri
213,86 milyar USD
F/K
5.221,50

CRWD Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-5,8-15,75,014,264,04,40,021,014,65,3——%137,96
202516,3-2,1-9,521,69,98,0-10,7-6,815,710,7-6,2-7,9%37,00
202414,610,8-1,1-8,77,222,2-39,519,51,25,816,5-1,1%34,01
20230,614,013,7-12,533,4-8,310,10,82,75,634,17,7%142,49
2022-11,88,116,3-12,5-19,55,48,9-0,5-9,7-2,2-27,0-10,5-%48,58
2021——————————-22,9-5,7-%27,34
En İyi AyMay 2026 · %63,99
En Kötü AyTem 2024 · -%39,47
Ortalama Aylık%3,53
Pozitif Ay36 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
06.10.2026278,00286,99276,00278,86%2,277,93 milyon
05.10.2026271,25274,23268,33272,67%0,974,83 milyon
02.10.2026269,50273,54267,67270,04%1,485,85 milyon
01.10.2026263,61269,30259,30266,09%0,516,95 milyon
30.09.2026264,27268,95261,58264,75%0,778,82 milyon
29.09.2026257,19267,69255,76262,74%1,357,08 milyon
28.09.2026248,91260,69246,51259,25%2,828,96 milyon
25.09.2026259,53259,86251,54252,13-%2,907,64 milyon
24.09.2026261,77263,87258,53259,67-%1,078,40 milyon
23.09.2026251,99263,19248,51262,49%4,9713,23 milyon
22.09.2026248,21250,80244,70250,06%0,288,92 milyon
21.09.2026231,62250,31230,85249,35%4,9213,37 milyon
18.09.2026246,98247,50234,90237,65-%3,2819,47 milyon
17.09.2026236,04250,32233,19245,70%1,8012,33 milyon
16.09.2026236,92245,19235,65241,36-%0,4711,76 milyon
15.09.2026233,00243,98232,11242,49%3,0217,23 milyon
14.09.2026219,00239,37216,05235,38%13,8525,38 milyon
11.09.2026208,04213,19204,44206,74-%1,026,65 milyon
10.09.2026205,74214,68204,27208,86%0,517,40 milyon
09.09.2026210,48212,77207,00207,80-%1,065,88 milyon
08.09.2026209,85211,68205,40210,02-%1,458,03 milyon
04.09.2026212,50218,31211,32213,10-%0,878,42 milyon
03.09.2026208,36215,10203,76214,97%5,6812,07 milyon
02.09.2026214,22214,85200,60203,42-%5,4212,39 milyon
01.09.2026228,00231,30212,65215,07-%6,9013,74 milyon
31.08.2026221,84233,88221,00231,00%5,7717,82 milyon
28.08.2026228,23228,69210,53218,40-%4,1914,73 milyon
27.08.2026208,25229,08206,10227,96%20,5023,44 milyon
26.08.2026182,75191,32181,24189,18%2,0513,62 milyon
25.08.2026191,62194,50182,35185,38-%2,788,35 milyon
24.08.2026189,52195,40188,43190,68-%0,667,25 milyon
21.08.2026190,94192,85187,01191,95%0,858,20 milyon
20.08.2026197,29200,74189,93190,34-%5,608,90 milyon
19.08.2026213,38213,98197,25201,63-%5,3010,75 milyon
18.08.2026213,00216,05209,07212,92-%0,466,89 milyon
17.08.2026216,53219,18213,01213,90-%1,416,41 milyon
14.08.2026226,64227,50216,47216,95-%3,806,75 milyon
13.08.2026224,98226,69220,23225,53%1,695,82 milyon
12.08.2026219,93224,95217,89221,78-%0,056,92 milyon
11.08.2026224,00225,52219,24221,90-%1,456,34 milyon
10.08.2026215,31226,90214,55225,16%5,018,18 milyon
07.08.2026213,83216,58208,20214,42%3,395,88 milyon
06.08.2026203,00207,63201,75207,39-%1,186,91 milyon
05.08.2026213,55219,35209,56209,86-%0,647,32 milyon
04.08.2026205,80212,64203,50211,22%4,298,35 milyon
03.08.2026194,04203,17192,60202,54%6,1210,30 milyon
31.07.2026187,22191,65184,16190,86%3,057,89 milyon
30.07.2026180,58185,46177,75185,22%3,268,96 milyon
29.07.2026182,63186,39176,46179,38-%1,337,15 milyon
28.07.2026181,33184,66174,14181,80%0,948,48 milyon
27.07.2026187,91188,50179,50180,11-%1,736,58 milyon
24.07.2026185,00185,84181,83183,28-%0,085,78 milyon
23.07.2026189,51190,21181,78183,42-%2,656,59 milyon
22.07.2026192,56193,49185,05188,42-%1,439,08 milyon
21.07.2026199,81200,00189,68191,15-%3,709,88 milyon
20.07.2026203,08208,25197,82198,49-%2,267,38 milyon
17.07.2026200,40209,50199,52203,08-%0,339,10 milyon
16.07.2026207,17207,69200,07203,76-%1,468,03 milyon
15.07.2026212,38217,50205,10206,77-%1,8812,00 milyon
14.07.2026191,00211,00189,46210,73%12,1412,14 milyon

Yabancı HisselerABDTeknolojiUSD