15 dk gecikmeli
ASELS 348,50 -%0,07ASTOR 196,30 %6,17AKBNK 68,15 -%1,59TUPRS 392,50 %3,36YKBNK 35,58 -%2,79THYAO 284,50 -%0,61ISCTR 12,79 -%1,39KCHOL 212,30 %1,29BIMAS 400,50 %1,59TRALT 42,20 %2,08KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,50 %1,03GENIL 4,25 %9,82GARAN 128,50 -%1,08CITAS 127,20 %0,08EKGYO 19,60 %0,00EREGL 36,58 %0,16KRDMD 42,92 %0,00PETKM 20,62 %2,59TCELL 100,30 %0,91MIATK 28,54 -%1,86VAKBN 33,62 -%0,18KLRHO 13,70 -%8,54
CRWD logo

CRWD hisse senedi

CrowdStrike Holdings, Inc.

ABDTeknoloji

270,16USD

4,72 (%1,78)

8 Ekim 2026 17:46 · gecikmeli

Gün Aralığı
264,50 – 276,90
Hacim (adet)
130.606
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
01.06.202336,6839,9535,6239,39-%1,6163,37 milyon
31.05.202339,7140,4539,2540,03%0,9741,11 milyon
30.05.202339,8940,2038,7339,65%2,9026,86 milyon
26.05.202337,5739,5537,5038,53%3,0122,60 milyon
25.05.202337,6637,7836,8037,40%0,2714,23 milyon
24.05.202336,0137,3735,7937,30%3,6819,46 milyon
23.05.202336,5337,1635,9535,98-%2,3812,89 milyon
22.05.202336,0637,1435,9636,85%1,8613,73 milyon
19.05.202335,6937,0835,6036,18%2,0224,16 milyon
18.05.202334,3635,4934,3135,46%3,3715,81 milyon
17.05.202333,7134,7733,4034,31%2,4012,59 milyon
16.05.202333,5033,9033,3333,50-%1,147,85 milyon
15.05.202332,7233,9832,6033,89%4,0912,56 milyon
12.05.202333,1933,2432,3132,56-%1,458,11 milyon
11.05.202333,6033,7032,8233,04-%1,2310,23 milyon
10.05.202333,0933,9932,7633,45%2,9715,98 milyon
09.05.202333,1033,5432,2932,49-%1,8713,56 milyon
08.05.202331,5033,2231,3533,10%8,1324,23 milyon
05.05.202329,8130,8129,7630,61%3,8811,99 milyon
04.05.202329,6030,0429,3629,47%0,188,52 milyon
03.05.202329,1229,7628,9229,42%0,807,63 milyon
02.05.202329,7329,7929,0129,19-%1,7312,31 milyon
01.05.202329,6429,9829,2229,70-%1,0514,90 milyon
28.04.202330,8030,9929,8630,01-%4,7620,76 milyon
27.04.202331,3031,8830,8931,51%1,5512,39 milyon
26.04.202330,9631,4830,7231,03%1,6110,83 milyon
25.04.202332,0532,1230,4530,54-%6,3324,43 milyon
24.04.202333,1233,4332,2632,60-%1,408,22 milyon
21.04.202332,6533,1932,5433,06%1,827,75 milyon
20.04.202332,7632,9832,2732,47-%2,219,78 milyon
19.04.202333,7533,9233,0033,21-%2,6011,44 milyon
18.04.202334,7634,9734,0334,10-%0,727,71 milyon
17.04.202334,1734,4933,6634,34%1,189,39 milyon
14.04.202333,6134,1833,4733,94-%0,2411,65 milyon
13.04.202334,1535,0533,9334,03%0,8118,99 milyon
12.04.202333,1334,2932,7933,75%3,9622,07 milyon
11.04.202331,8932,9331,8232,47%1,3716,06 milyon
10.04.202331,6832,0431,1432,03%0,2210,69 milyon
06.04.202331,5032,0430,9331,96%0,0215,96 milyon
05.04.202333,8433,9031,4331,95-%6,6231,18 milyon
04.04.202334,3834,6733,9334,22%0,2312,18 milyon
03.04.202333,8834,4033,5434,14-%0,5211,15 milyon
31.03.202333,1334,5633,0334,32%4,2118,11 milyon
30.03.202332,7833,3832,4932,93%1,6413,70 milyon
29.03.202332,7732,8532,1732,40%0,7510,78 milyon
28.03.202332,7532,9131,8932,16-%2,0910,78 milyon
27.03.202332,9833,3132,5732,85-%0,1110,25 milyon
24.03.202333,6033,7532,7032,89-%2,2310,81 milyon
23.03.202333,9934,5833,2833,64%0,9612,84 milyon
22.03.202333,9334,4733,3133,32-%2,0314,96 milyon
21.03.202332,9434,2332,8234,01%2,4718,95 milyon
20.03.202333,0833,3232,5633,19-%0,2916,98 milyon
17.03.202333,4434,1232,9733,28-%0,3022,92 milyon
16.03.202332,5833,5232,3933,38%3,2527,76 milyon
15.03.202331,6432,5531,6332,33%1,0224,49 milyon
14.03.202331,2232,0430,7232,00%5,4426,23 milyon
13.03.202329,7830,9029,5630,35%1,4125,05 milyon
10.03.202329,9731,1329,5429,93-%1,6132,20 milyon
09.03.202332,0332,5230,3830,42-%5,6232,12 milyon
08.03.202333,2233,7431,2532,23%3,1998,79 milyon

Yabancı HisselerABDTeknolojiUSD