15 dk gecikmeli
ASELS 342,50 -%1,79AKBNK 67,45 -%2,60ASTOR 187,60 %1,46YKBNK 35,30 -%3,55TUPRS 389,50 %2,57THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,50 %0,43BIMAS 396,75 %0,63TRALT 41,48 %0,34GENIL 3,90 %0,78CITAS 133,10 %4,72KTLEV 6,35 -%4,08GARAN 127,90 -%1,54SAHOL 87,25 -%0,40SASA 1,86 %0,54KARCL 47,70 %9,96EKGYO 19,26 -%1,73EREGL 36,24 -%0,77KRDMD 42,32 -%1,40PETKM 20,38 %1,39KLRHO 13,51 -%9,81TCELL 99,15 -%0,25VAKBN 33,50 -%0,53
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
20.02.202481,7581,7578,7780,93-%1,6816,55 milyon
16.02.202482,9583,0981,2882,31-%0,658,50 milyon
15.02.202484,3884,6181,7882,85-%0,9511,68 milyon
14.02.202481,9483,7381,6483,64%3,769,58 milyon
13.02.202476,8981,5975,5080,61%0,3618,13 milyon
12.02.202482,4382,6780,1680,32-%2,4413,66 milyon
09.02.202482,5084,2581,6182,34%1,9515,48 milyon
08.02.202479,1880,9878,5180,76%1,6610,12 milyon
07.02.202476,9380,2776,6879,45%5,1916,07 milyon
06.02.202476,3476,9473,8375,53-%0,138,35 milyon
05.02.202476,2576,9473,8975,62-%0,369,93 milyon
02.02.202474,9476,3074,1875,89%1,409,50 milyon
01.02.202474,0474,9873,5474,84%2,357,41 milyon
31.01.202474,5075,0372,7273,13-%2,949,98 milyon
30.01.202475,2575,6574,6075,34%0,238,59 milyon
29.01.202473,5075,1873,4475,17%3,5712,53 milyon
26.01.202472,6273,4471,6972,58-%1,0711,25 milyon
25.01.202476,4076,5872,7073,37-%2,2717,33 milyon
24.01.202475,1576,8974,6475,07%1,0117,82 milyon
23.01.202474,5474,9372,9374,32-%0,4711,96 milyon
22.01.202475,1275,5073,8474,67%2,7916,92 milyon
19.01.202471,2572,7170,9572,64%2,6212,04 milyon
18.01.202470,4271,1269,7970,78%2,4810,82 milyon
17.01.202469,8970,8168,2069,07-%3,5017,68 milyon
16.01.202469,8571,8069,7771,57%1,0410,76 milyon
12.01.202471,7572,5870,6370,84-%0,4110,14 milyon
11.01.202471,0071,9470,0971,13%0,8813,84 milyon
10.01.202468,7270,5868,7270,51%3,0218,70 milyon
09.01.202466,4269,1466,2568,44%4,7824,27 milyon
08.01.202462,9865,4162,8965,32%5,5816,04 milyon
05.01.202461,2562,3761,1661,87%0,749,63 milyon
04.01.202461,5061,9060,9161,41%0,538,41 milyon
03.01.202460,0862,2159,6561,09-%1,0212,63 milyon
02.01.202462,8763,0760,7661,72-%3,3015,03 milyon
29.12.202363,9664,3062,9763,83-%0,327,44 milyon
28.12.202364,3564,3663,7864,03-%0,464,10 milyon
27.12.202364,5764,8963,9364,33-%0,216,21 milyon
26.12.202363,7164,5663,4064,47%0,887,26 milyon
22.12.202364,2464,2463,4463,91-%0,667,21 milyon
21.12.202363,5664,4362,6564,33%1,3312,71 milyon
20.12.202363,9864,8963,4163,49-%1,708,99 milyon
19.12.202365,0365,1964,0664,58-%0,5711,13 milyon
18.12.202365,0465,4564,3464,95-%0,1111,39 milyon
15.12.202364,1565,1963,5165,02%2,9324,08 milyon
14.12.202363,4664,3461,9763,17%0,2515,28 milyon
13.12.202362,4463,3361,8063,01%1,4010,59 milyon
12.12.202361,1662,5760,8262,14%0,6411,91 milyon
11.12.202360,6662,3260,3561,74%1,8211,10 milyon
08.12.202359,5960,8759,4160,64%0,997,55 milyon
07.12.202359,9160,1858,5660,04%0,319,91 milyon
06.12.202360,0061,1659,4559,86%0,1915,04 milyon
05.12.202358,4959,7758,3359,74%0,6710,31 milyon
04.12.202358,5259,4657,7359,35%1,0013,79 milyon
01.12.202358,9359,1657,4558,76-%0,8315,48 milyon
30.11.202357,8059,6257,3059,25%1,0929,70 milyon
29.11.202355,0058,9154,7158,61%10,4051,99 milyon
28.11.202352,2353,6851,8153,09%1,0928,59 milyon
27.11.202352,4153,2951,8952,52-%0,2816,05 milyon
24.11.202352,2253,2251,9252,67%0,506,63 milyon
22.11.202352,4852,6651,6452,40%0,308,80 milyon

Yabancı HisselerABDTeknolojiUSD