15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
CRWD logo

CRWD hisse senedi

CrowdStrike Holdings, Inc.

ABDTeknoloji

263,48USD

-1,96 (-%0,74)

8 Ekim 2026 20:01 · gecikmeli

Gün Aralığı
264,50 – 276,90
Hacim (adet)
255.610
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
07.12.202228,5828,7527,5828,30-%0,5518,62 milyon
06.12.202229,5929,7028,2528,46-%3,8018,96 milyon
05.12.202230,6231,1029,1729,58-%4,5723,12 milyon
02.12.202230,4431,3930,1831,00-%0,0635,40 milyon
01.12.202229,6631,2329,6431,02%5,4657,77 milyon
30.11.202228,0729,4527,2229,41-%14,75154,59 milyon
29.11.202235,0035,0834,0634,50-%1,0442,22 milyon
28.11.202234,9235,2534,1734,86-%0,4313,53 milyon
25.11.202234,9635,3434,6335,01-%0,604,09 milyon
23.11.202233,9035,4133,4635,22%3,7510,31 milyon
22.11.202233,9634,0833,1233,95%0,1815,40 milyon
21.11.202234,2834,3833,6033,89-%2,4711,55 milyon
18.11.202236,6336,6834,3034,75-%0,1721,62 milyon
17.11.202234,9135,3434,4734,81-%3,0815,71 milyon
16.11.202236,6836,9135,5235,91-%3,1410,16 milyon
15.11.202237,2537,8636,5137,08%4,4315,87 milyon
14.11.202235,3936,0334,5735,50-%0,7812,17 milyon
11.11.202234,1936,2133,8435,78%5,4218,48 milyon
10.11.202233,1234,0232,6733,94%10,9520,92 milyon
09.11.202231,1431,1630,1330,59-%3,6514,87 milyon
08.11.202231,5032,4630,1331,75%1,8618,30 milyon
07.11.202232,4632,4830,7331,17-%2,2621,66 milyon
04.11.202235,2435,2931,6131,89-%9,8732,99 milyon
03.11.202236,5436,5434,9235,38-%4,3716,00 milyon
02.11.202240,2540,2936,9937,00-%7,8117,73 milyon
01.11.202241,2542,1239,8940,13-%0,4210,32 milyon
31.10.202240,4141,2039,9040,30-%1,508,76 milyon
28.10.202240,6441,2539,7240,91-%0,667,49 milyon
27.10.202241,1942,0340,5141,18%1,839,14 milyon
26.10.202239,5141,8439,2040,44-%0,219,44 milyon
25.10.202239,8141,1739,8040,53%2,628,50 milyon
24.10.202239,5339,6838,5639,49%1,068,22 milyon
21.10.202238,1239,2637,1539,08%1,5910,77 milyon
20.10.202238,0339,6138,0338,47%0,888,37 milyon
19.10.202238,8539,2537,8538,14-%2,778,13 milyon
18.10.202239,3240,3838,7039,22%3,4814,84 milyon
17.10.202237,3438,5137,0037,90%3,8612,99 milyon
14.10.202238,9439,1436,4636,50-%4,3415,99 milyon
13.10.202236,3638,8635,5938,15-%0,2514,31 milyon
12.10.202238,5838,9537,3838,25-%1,8012,28 milyon
11.10.202239,6840,1337,9438,95-%3,2813,70 milyon
10.10.202242,9443,1240,0740,27-%6,2814,01 milyon
07.10.202243,6143,8142,5842,97-%3,6510,37 milyon
06.10.202244,6145,4644,1644,60%0,9610,63 milyon
05.10.202242,7544,5942,5944,18%0,938,50 milyon
04.10.202243,6544,6743,2543,77%3,4011,23 milyon
03.10.202241,6642,6740,9742,33%2,7310,25 milyon
30.09.202241,5442,9041,1541,20-%0,5410,39 milyon
29.09.202240,8741,5640,2241,43-%0,938,38 milyon
28.09.202241,0341,9840,6441,81%2,879,83 milyon
27.09.202240,9941,2840,0440,65%2,038,65 milyon
26.09.202240,0041,4539,7839,84-%0,6511,00 milyon
23.09.202239,7740,4139,2740,10-%0,5511,92 milyon
22.09.202241,7642,2839,9240,32-%4,7114,30 milyon
21.09.202243,4244,2142,3142,31-%2,6613,52 milyon
20.09.202243,4543,9943,1643,47-%0,878,63 milyon
19.09.202242,5643,9642,5043,85%2,568,96 milyon
16.09.202243,5443,8042,3542,75-%4,3919,81 milyon
15.09.202245,4646,2944,4744,72-%2,8511,04 milyon
14.09.202246,1846,3745,3846,03-%0,3210,81 milyon

Yabancı HisselerABDTeknolojiUSD