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
13.09.202246,6647,4545,7546,18-%5,3315,61 milyon
12.09.202247,8248,8247,8148,78%2,2212,17 milyon
09.09.202245,9447,8845,9347,72%6,1116,70 milyon
08.09.202242,5444,9742,2944,97%4,6012,74 milyon
07.09.202242,6743,2741,7042,99%0,4712,82 milyon
06.09.202243,1143,1742,1642,79-%0,7511,86 milyon
02.09.202243,5744,2842,7343,11-%0,3017,40 milyon
01.09.202244,6145,0042,2743,24-%5,2827,55 milyon
31.08.202249,3049,4944,6045,65-%5,5362,95 milyon
30.08.202249,0849,5447,2848,32%0,6529,15 milyon
29.08.202247,7549,3047,6748,01-%1,2910,83 milyon
26.08.202250,6650,6848,6348,64-%4,1314,33 milyon
25.08.202249,8250,9249,3950,74%4,2712,17 milyon
24.08.202249,0549,8548,6548,66%1,1712,89 milyon
23.08.202247,8748,4747,5248,09%3,4913,64 milyon
22.08.202246,5947,1646,0046,47-%2,449,88 milyon
19.08.202248,1948,3847,1447,63-%2,688,94 milyon
18.08.202248,8349,3148,4548,94-%0,576,57 milyon
17.08.202249,1049,6348,5749,22-%1,768,95 milyon
16.08.202250,0050,2748,9550,10-%0,7011,70 milyon
15.08.202249,8250,7349,0550,46%0,479,75 milyon
12.08.202250,7550,7549,7650,22%1,427,07 milyon
11.08.202251,0051,4349,0249,52-%1,3611,65 milyon
10.08.202248,3450,4448,3350,20%7,5115,61 milyon
09.08.202247,0447,5046,2146,70-%1,457,29 milyon
08.08.202248,4249,3747,2347,38-%0,8612,76 milyon
05.08.202246,5048,1546,2147,79%1,0211,00 milyon
04.08.202247,8348,0045,6147,31-%3,1120,15 milyon
03.08.202247,7749,2947,7048,83%3,8212,54 milyon
02.08.202245,1347,4144,8847,04%2,6411,09 milyon
01.08.202245,2046,9144,7545,83-%0,169,69 milyon
29.07.202245,7346,0044,5245,90%0,8310,54 milyon
28.07.202244,2045,6443,6945,52%2,9010,99 milyon
27.07.202243,8344,6842,8844,24%4,6011,30 milyon
26.07.202245,5445,6542,0342,29-%7,3714,13 milyon
25.07.202245,7046,0244,6145,66-%0,506,80 milyon
22.07.202247,5048,4845,2545,88-%2,8911,21 milyon
21.07.202245,8947,3145,4047,25%2,5510,03 milyon
20.07.202245,7546,8945,2646,08%2,0812,33 milyon
19.07.202245,0945,1843,6345,14%1,8610,24 milyon
18.07.202245,8845,8844,1844,31-%0,3710,76 milyon
15.07.202243,5244,8142,7844,48%2,9811,71 milyon
14.07.202243,0843,6741,9143,19-%1,2711,88 milyon
13.07.202242,5044,6942,0843,74%0,3311,80 milyon
12.07.202246,7347,5543,2343,60-%5,9216,50 milyon
11.07.202247,0047,0945,2646,34-%2,639,68 milyon
08.07.202246,2548,7146,0347,60%0,0912,57 milyon
07.07.202246,3348,2146,3347,55%2,3013,94 milyon
06.07.202247,0747,6845,7746,48-%0,5912,83 milyon
05.07.202244,8047,2443,9346,76%4,3325,54 milyon
01.07.202242,0644,9141,8744,81%6,3414,84 milyon
30.06.202243,4143,7040,8942,14-%4,1916,86 milyon
29.06.202243,5944,4742,9343,99%1,008,95 milyon
28.06.202245,3645,9842,9343,55-%4,2512,45 milyon
27.06.202246,2646,4144,3345,48-%1,6511,45 milyon
24.06.202244,5047,1744,3246,25%5,7724,53 milyon
23.06.202242,1544,1541,6643,73%5,5517,38 milyon
22.06.202240,6542,9240,4741,43%0,6511,95 milyon
21.06.202241,2542,7140,7741,16%0,4518,08 milyon
17.06.202239,6341,3839,4840,98%4,2617,46 milyon

Yabancı HisselerABDTeknolojiUSD