15 dk gecikmeli
ASELS 343,75 -%1,43AKBNK 68,15 -%1,59ASTOR 197,40 %6,76TUPRS 394,50 %3,88YKBNK 35,68 -%2,51THYAO 284,00 -%0,79ISCTR 12,81 -%1,23KCHOL 212,50 %1,38BIMAS 397,00 %0,70KTLEV 7,28 %9,97TRALT 42,18 %2,03SASA 1,87 %1,08GENIL 4,01 %3,62SAHOL 88,50 %1,03GARAN 128,60 -%1,00CITAS 128,60 %1,18EREGL 36,52 %0,00EKGYO 19,49 -%0,56KRDMD 42,62 -%0,70PETKM 20,64 %2,69KARCL 47,70 %9,96TCELL 100,40 %1,01VAKBN 33,62 -%0,18KLRHO 13,73 -%8,34
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
28.08.202336,5137,0035,5936,01-%3,7123,18 milyon
25.08.202336,5037,6136,1837,40%2,8411,36 milyon
24.08.202338,8938,8936,3236,36-%5,4413,42 milyon
23.08.202338,3738,8637,8938,45%0,977,67 milyon
22.08.202338,5938,7537,9038,08-%1,026,83 milyon
21.08.202337,6938,7837,6338,48%4,8416,98 milyon
18.08.202335,4236,8335,1336,70%1,6812,79 milyon
17.08.202337,2537,2535,9836,10-%3,1013,44 milyon
16.08.202337,2537,8436,9437,25-%0,427,50 milyon
15.08.202337,6337,9237,2737,41-%1,807,86 milyon
14.08.202336,8438,1436,6538,09%2,808,92 milyon
11.08.202336,8137,5236,7237,06%0,248,18 milyon
10.08.202336,8437,7536,6636,97%1,659,40 milyon
09.08.202336,2836,7836,0636,37-%0,299,98 milyon
08.08.202336,7936,9335,7236,47-%3,3717,13 milyon
07.08.202337,8238,0136,9537,74%0,329,32 milyon
04.08.202338,8139,0037,1637,62-%4,4817,88 milyon
03.08.202338,5039,6338,3139,39%1,829,83 milyon
02.08.202340,3840,4038,1438,68-%6,7718,43 milyon
01.08.202340,2541,7539,7641,49%2,6616,07 milyon
31.07.202339,4740,8539,4240,42%3,8915,66 milyon
28.07.202338,8839,2638,3838,90%1,808,01 milyon
27.07.202339,2439,5238,0538,21-%1,1510,68 milyon
26.07.202337,5738,7437,1138,66%2,4411,19 milyon
25.07.202337,6638,3537,6437,74%0,808,98 milyon
24.07.202337,7437,9536,7937,44-%0,7710,98 milyon
21.07.202337,4838,0937,2237,73%1,9123,81 milyon
20.07.202338,7339,0436,8837,02-%6,0519,17 milyon
19.07.202338,7540,3838,7239,40%3,0519,15 milyon
18.07.202338,2538,5637,6938,24%0,149,64 milyon
17.07.202337,2738,8937,1138,18%2,2314,75 milyon
14.07.202337,6138,0637,2337,35-%0,9010,64 milyon
13.07.202337,0038,3936,8837,69%3,1616,18 milyon
12.07.202338,3038,4836,0836,53-%3,0918,39 milyon
11.07.202337,6938,1937,3237,70%0,5614,08 milyon
10.07.202335,9537,5035,8837,49%4,1013,81 milyon
07.07.202335,8836,7035,8736,01%0,319,14 milyon
06.07.202335,6935,9334,8435,90-%1,0115,16 milyon
05.07.202336,3936,8236,2236,27-%0,6012,72 milyon
03.07.202336,8036,8936,2536,49-%0,625,55 milyon
30.06.202336,2737,3336,2236,72%2,0012,37 milyon
29.06.202336,4436,6235,7936,00-%0,769,80 milyon
28.06.202335,9736,5135,6136,27%0,569,50 milyon
27.06.202335,6236,2735,5236,07%1,7410,25 milyon
26.06.202335,7636,3035,3435,45-%1,288,74 milyon
23.06.202335,8636,2435,5535,91-%1,4711,68 milyon
22.06.202335,6436,7435,3836,45%1,3613,23 milyon
21.06.202337,6537,8535,8235,96-%5,4124,98 milyon
20.06.202338,1538,9337,5738,02-%1,9714,38 milyon
16.06.202340,5340,5638,7038,79-%2,9225,41 milyon
15.06.202338,3140,3038,0639,95%3,8030,27 milyon
14.06.202338,2938,5037,6738,49%0,5610,69 milyon
13.06.202338,2738,5737,6438,28%1,3212,58 milyon
12.06.202337,5637,9737,2337,78%1,069,78 milyon
09.06.202338,3838,4636,7137,38-%1,1714,19 milyon
08.06.202337,2837,9237,1337,83%1,399,11 milyon
07.06.202338,6938,9837,1037,31-%2,4913,97 milyon
06.06.202338,4538,9438,1038,26-%0,6711,58 milyon
05.06.202337,7638,6937,0638,52%1,8218,72 milyon
02.06.202339,6739,8537,6337,83-%3,9531,96 milyon

Yabancı HisselerABDTeknolojiUSD