15 dk gecikmeli
ASELS 344,25 -%1,29ASTOR 187,30 %1,30AKBNK 68,10 -%1,66YKBNK 35,56 -%2,84TUPRS 387,75 %2,11THYAO 284,75 -%0,52ISCTR 12,78 -%1,46BIMAS 397,75 %0,89KCHOL 211,40 %0,86GENIL 4,04 %4,39TRALT 41,74 %0,97KARCL 47,70 %9,96GARAN 128,20 -%1,31KTLEV 6,47 -%2,27SASA 1,86 %0,54CITAS 128,00 %0,71SAHOL 87,70 %0,11EREGL 36,30 -%0,60KLRHO 13,74 -%8,28VAKBN 33,38 -%0,89EKGYO 19,56 -%0,20KRDMD 42,30 -%1,44TKFEN 271,75 %1,40PETKM 20,22 %0,60
CRWD logo

CRWD hisse senedi

CrowdStrike Holdings, Inc.

ABDTeknoloji

265,44USD

-13,42 (-%4,81)

8 Ekim 2026 09:00 · gecikmeli

Gün Aralığı
264,50 – 276,90
Hacim (adet)
8,78 milyon
Piyasa Değeri
213,86 milyar USD
F/K
5.221,50

CRWD Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-5,8-15,75,014,264,04,40,021,014,60,3——%126,50
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%3,44
Pozitif Ay36 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
12.08.202460,5060,7258,9059,84-%0,6514,92 milyon
09.08.202460,5561,5059,7060,23%0,1623,76 milyon
08.08.202458,4760,5157,4360,13%4,2726,70 milyon
07.08.202459,5960,8857,5357,67-%0,4437,40 milyon
06.08.202457,5558,8155,3957,92%4,3442,45 milyon
05.08.202450,3856,0350,2055,51%1,9143,77 milyon
02.08.202454,2955,3752,7954,47-%2,8235,91 milyon
01.08.202458,0058,0555,4256,06-%3,3439,66 milyon
31.07.202458,6759,2357,0557,99-%0,7247,92 milyon
30.07.202461,8962,0856,5658,41-%9,72103,30 milyon
29.07.202464,8866,3864,3664,70%1,0347,17 milyon
26.07.202464,9965,1462,8264,04%0,7938,34 milyon
25.07.202464,6065,7062,5663,54-%1,5542,05 milyon
24.07.202467,5068,8664,3464,54-%3,9958,95 milyon
23.07.202467,2669,2564,6967,22%1,88134,33 milyon
22.07.202471,2571,2565,4065,98-%13,46198,27 milyon
19.07.202473,6379,1972,5376,24-%11,10168,58 milyon
18.07.202487,9488,0584,0885,76-%3,3518,21 milyon
17.07.202490,0090,9087,6888,74-%3,8213,99 milyon
16.07.202494,5694,8392,1392,26-%2,2010,43 milyon
15.07.202492,9295,8991,0594,34%1,6314,09 milyon
12.07.202492,0593,6291,9492,83%0,2410,44 milyon
11.07.202493,9294,9591,8892,61-%1,0712,50 milyon
10.07.202496,2596,2691,4093,61-%2,9623,31 milyon
09.07.202498,1399,5895,8096,47-%1,2411,87 milyon
08.07.202497,5999,2894,9597,68%0,2611,91 milyon
05.07.202496,9797,8796,3397,42%0,657,64 milyon
03.07.202496,0697,5295,6096,80%0,555,83 milyon
02.07.202495,5796,7995,3796,26-%1,8112,97 milyon
01.07.202496,3298,1994,4898,04%2,3411,52 milyon
28.06.202497,3398,3295,4595,80-%1,0633,92 milyon
27.06.202495,2597,8994,9996,82%1,8214,67 milyon
26.06.202496,4096,8894,9495,09-%1,6511,81 milyon
25.06.202494,9496,9594,8996,69%2,3412,59 milyon
24.06.202493,7895,4493,5094,48-%0,7121,60 milyon
21.06.202495,1695,2592,6895,16-%0,40209,02 milyon
20.06.202497,5798,3194,8095,54-%1,8923,39 milyon
18.06.202497,5098,3296,6797,38-%0,2416,37 milyon
17.06.202495,6998,6694,1497,61%1,3019,41 milyon
14.06.202495,5097,0995,2996,36%0,6913,66 milyon
13.06.202496,9697,4795,2495,70-%1,1815,88 milyon
12.06.202497,5697,6894,7296,84%0,7123,31 milyon
11.06.202493,2296,2592,5496,16%2,6928,05 milyon
10.06.202491,7896,2591,7893,64%7,2962,36 milyon
07.06.202485,7587,4884,2887,28%2,5320,39 milyon
06.06.202485,7387,3484,0585,12-%0,4918,73 milyon
05.06.202483,6585,6579,1085,55%11,9864,14 milyon
04.06.202477,5078,1075,8876,40-%1,0133,90 milyon
03.06.202479,8479,8776,2877,17-%1,5917,46 milyon
31.05.202482,4482,4476,6378,42-%0,7121,61 milyon
30.05.202486,5486,6678,5378,98-%9,6124,57 milyon
29.05.202485,5088,3985,4987,38%0,7810,56 milyon
28.05.202489,6689,7185,7886,71-%1,3212,94 milyon
24.05.202485,6788,9485,2087,87%2,6610,68 milyon
23.05.202487,5087,6085,3285,59-%0,897,34 milyon
22.05.202487,5088,2485,7286,36-%1,127,63 milyon
21.05.202485,7687,9185,1387,33%0,168,40 milyon
20.05.202486,5087,4086,1687,19%0,828,70 milyon
17.05.202485,0086,5784,6886,48%2,038,18 milyon
16.05.202485,7586,0284,7184,77-%1,188,30 milyon

Yabancı HisselerABDTeknolojiUSD