15 dk gecikmeli
ASELS 341,75 -%2,01ASTOR 188,80 %2,11AKBNK 67,70 -%2,24YKBNK 35,32 -%3,50TUPRS 387,75 %2,11THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,40 %0,38BIMAS 396,50 %0,57TRALT 41,50 %0,39GENIL 4,03 %4,13CITAS 133,50 %5,04KTLEV 6,40 -%3,32KARCL 47,70 %9,96GARAN 127,80 -%1,62SASA 1,86 %0,54SAHOL 87,15 -%0,51EREGL 36,24 -%0,77EKGYO 19,40 -%1,02KLRHO 13,59 -%9,28VAKBN 33,50 -%0,53KRDMD 42,24 -%1,58TKFEN 268,00 %0,00PETKM 20,38 %1,39
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
15.05.202483,3086,0982,7385,78%4,1212,57 milyon
14.05.202479,8082,7079,8082,39%3,2511,79 milyon
13.05.202481,2581,2579,1679,80-%0,497,58 milyon
10.05.202480,0081,8879,6080,19%0,8910,63 milyon
09.05.202478,2679,5677,3579,49%1,338,63 milyon
08.05.202477,9779,8177,1478,44%0,398,29 milyon
07.05.202478,9380,3877,9178,14-%1,6612,80 milyon
06.05.202476,8579,4876,0779,45%2,4511,61 milyon
03.05.202476,1977,8975,0077,55%2,2016,32 milyon
02.05.202475,9476,9974,5175,89%2,7415,68 milyon
01.05.202472,6175,6372,1473,86%0,998,36 milyon
30.04.202475,5075,7773,0873,14-%3,787,72 milyon
29.04.202478,1478,4775,5176,01-%0,017,60 milyon
26.04.202475,0876,4574,5776,02%2,038,03 milyon
25.04.202472,3974,9671,9874,51%0,138,09 milyon
24.04.202475,9076,2173,6974,41-%0,686,62 milyon
23.04.202473,0575,7073,0474,91%3,6310,37 milyon
22.04.202471,4472,8270,3572,29%2,309,93 milyon
19.04.202472,9973,1870,2270,66-%3,9012,47 milyon
18.04.202473,2574,3872,5573,53%0,148,40 milyon
17.04.202476,0076,2072,9373,42-%1,839,16 milyon
16.04.202474,3975,4174,2074,79-%0,127,31 milyon
15.04.202477,5178,0074,6074,88-%3,0910,29 milyon
12.04.202478,4778,7276,7577,26-%2,758,71 milyon
11.04.202478,3979,4877,5379,45%1,697,48 milyon
10.04.202476,5078,7776,3478,13%0,577,76 milyon
09.04.202478,7579,0077,1677,69-%0,947,44 milyon
08.04.202479,0479,1677,3878,43-%0,565,83 milyon
05.04.202477,4379,3877,3378,88%2,047,08 milyon
04.04.202481,0781,5077,2277,30-%3,3910,67 milyon
03.04.202479,1480,8978,6280,01%0,158,05 milyon
02.04.202478,2379,9377,7479,89-%0,018,50 milyon
01.04.202480,2580,5078,4379,90-%0,317,32 milyon
28.03.202480,6181,9179,9980,15-%0,529,01 milyon
27.03.202483,3483,4679,3980,56-%2,3512,70 milyon
26.03.202481,5083,1380,9782,50%1,629,67 milyon
25.03.202481,5082,3180,2581,19-%0,866,78 milyon
22.03.202481,9382,1079,8981,90-%0,5710,41 milyon
21.03.202481,4783,3180,5182,37%0,7913,01 milyon
20.03.202480,2582,1279,5281,72%1,8710,12 milyon
19.03.202479,5480,3777,5680,22-%0,0611,73 milyon
18.03.202479,7680,5978,9880,27%1,7110,95 milyon
15.03.202481,4081,8578,9078,91-%3,9417,93 milyon
14.03.202483,2584,4581,3782,15-%1,0811,11 milyon
13.03.202482,4383,7181,3883,04%0,8810,92 milyon
12.03.202479,6583,4579,3482,32%3,7516,63 milyon
11.03.202479,7980,8879,0079,34-%1,7013,17 milyon
08.03.202482,7585,4480,6080,71-%2,0724,09 milyon
07.03.202482,4482,9678,8082,42%0,0338,92 milyon
06.03.202490,0191,2581,0082,39%10,7692,20 milyon
05.03.202476,8877,1372,4574,39-%5,1853,00 milyon
04.03.202479,3379,5077,8278,45-%0,2519,19 milyon
01.03.202479,8179,9377,2878,65-%2,9523,35 milyon
29.02.202481,2382,2580,2781,04%1,0015,25 milyon
28.02.202479,7280,4278,6480,24-%0,088,29 milyon
27.02.202480,8582,2780,1880,30%0,0611,16 milyon
26.02.202478,2980,8377,3780,26%3,0615,54 milyon
23.02.202478,4579,2577,1577,87%0,1911,86 milyon
22.02.202476,2378,4274,2577,73%6,3419,19 milyon
21.02.202470,7673,6568,2973,09-%9,6836,06 milyon

Yabancı HisselerABDTeknolojiUSD