15 dk gecikmeli
ASELS 342,00 -%1,94AKBNK 67,80 -%2,09TUPRS 394,50 %3,88YKBNK 35,40 -%3,28ASTOR 188,10 %1,73THYAO 283,25 -%1,05ISCTR 12,79 -%1,39KCHOL 211,70 %1,00BIMAS 395,75 %0,38TRALT 41,46 %0,29GENIL 3,93 %1,55CITAS 132,00 %3,86SAHOL 87,75 %0,17GARAN 128,10 -%1,39SASA 1,85 %0,00KTLEV 6,44 -%2,72EKGYO 19,32 -%1,43EREGL 36,24 -%0,77KARCL 47,70 %9,96KRDMD 42,16 -%1,77TCELL 100,00 %0,60PETKM 20,48 %1,89KLRHO 13,74 -%8,28VAKBN 33,62 -%0,18
CRWD logo

CRWD hisse senedi

CrowdStrike Holdings, Inc.

ABDTeknoloji

265,44USD

0,00 (%0,00)

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
21.11.202351,9452,3351,4652,25%0,609,11 milyon
20.11.202352,0052,2651,5251,93%0,318,92 milyon
17.11.202351,0751,9850,7651,77%1,387,43 milyon
16.11.202350,0851,7849,7251,07-%0,0112,05 milyon
15.11.202352,1852,5250,6751,07-%1,7714,77 milyon
14.11.202351,2552,2750,8851,99%3,4914,95 milyon
13.11.202349,5050,3949,2950,24%2,3712,34 milyon
10.11.202348,0949,2447,5549,08%2,918,17 milyon
09.11.202348,3648,5547,2847,69-%1,589,84 milyon
08.11.202348,1348,7047,8048,46%0,766,87 milyon
07.11.202347,7948,7147,3648,09%2,9912,26 milyon
06.11.202347,2547,3845,9046,70-%0,787,75 milyon
03.11.202345,6747,1944,5947,06%2,9813,05 milyon
02.11.202345,2246,1744,9345,70%2,5013,41 milyon
01.11.202344,5344,9143,7044,59%0,898,30 milyon
31.10.202343,7944,4043,1544,19%1,246,60 milyon
30.10.202343,6543,9342,9243,65%1,046,68 milyon
27.10.202343,5643,9342,8143,21%0,697,18 milyon
26.10.202344,0344,6142,5442,91-%2,1310,06 milyon
25.10.202345,3045,5043,7843,85-%4,078,20 milyon
24.10.202345,2546,0444,7645,71%2,097,30 milyon
23.10.202344,0045,2943,3244,77%0,1810,14 milyon
20.10.202345,7545,9044,0844,69-%3,1215,36 milyon
19.10.202347,9448,0045,9946,13-%1,7414,07 milyon
18.10.202346,5647,3546,4946,95%0,358,69 milyon
17.10.202346,5047,5746,3046,79-%0,2812,70 milyon
16.10.202346,3847,4045,8446,92%1,0510,16 milyon
13.10.202346,8947,3346,3546,43-%0,9810,76 milyon
12.10.202347,0647,5946,2246,89-%0,3512,34 milyon
11.10.202345,9647,1745,8347,06%2,3814,21 milyon
10.10.202345,3846,3045,1945,96%1,1214,22 milyon
09.10.202344,1346,3144,0345,46%2,9026,73 milyon
06.10.202340,8844,2440,7544,17%6,9027,59 milyon
05.10.202341,0241,5340,2341,32%0,769,64 milyon
04.10.202340,9141,2640,5541,01%1,257,94 milyon
03.10.202341,8342,2540,2240,51-%4,4313,02 milyon
02.10.202342,0043,0041,7742,39%1,2911,05 milyon
29.09.202341,8842,3841,7441,85%1,2910,40 milyon
28.09.202340,5741,5440,3641,31%1,367,26 milyon
27.09.202340,2641,1740,1740,76%1,6010,52 milyon
26.09.202339,5340,2539,4040,12%0,359,66 milyon
25.09.202340,4840,5039,8139,98-%1,638,71 milyon
22.09.202340,6641,6540,5040,64%0,0212,54 milyon
21.09.202342,0542,7539,8440,63-%0,8327,17 milyon
20.09.202341,3842,1440,9740,97-%0,9711,12 milyon
19.09.202341,7441,9140,7241,38-%0,889,39 milyon
18.09.202341,2542,1541,0041,74%0,929,78 milyon
15.09.202341,5342,0540,8641,36-%3,0918,91 milyon
14.09.202342,3442,9542,1442,68%1,348,33 milyon
13.09.202342,3842,7042,0842,12-%0,716,82 milyon
12.09.202342,6143,0942,0742,42-%1,518,44 milyon
11.09.202342,3843,1642,1743,07%2,5011,87 milyon
08.09.202341,6242,3141,5042,02%0,8710,77 milyon
07.09.202341,1041,9940,8041,66%0,2512,00 milyon
06.09.202341,2542,0641,0141,56%0,4817,07 milyon
05.09.202340,2641,4040,0341,36%2,6013,15 milyon
01.09.202340,7841,5640,0840,31-%1,1016,93 milyon
31.08.202338,5341,1038,4040,76%9,2854,91 milyon
30.08.202336,7537,5436,3537,30%1,6924,78 milyon
29.08.202335,7337,1035,4936,68%1,8514,48 milyon

Yabancı HisselerABDTeknolojiUSD