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

264,16USD

-1,28 (-%0,48)

8 Ekim 2026 22:01 · gecikmeli

Gün Aralığı
264,50 – 276,90
Hacim (adet)
338.308
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
16.06.202239,2640,3638,4439,30-%4,3415,11 milyon
15.06.202240,3341,8839,8241,09%3,2014,54 milyon
14.06.202239,0040,5638,3939,82%3,0713,13 milyon
13.06.202239,6840,2237,6638,63-%8,7422,48 milyon
10.06.202242,0342,6341,2742,33-%2,4416,81 milyon
09.06.202244,1344,9043,3543,39-%2,9611,66 milyon
08.06.202244,0045,1243,7644,71%1,2211,57 milyon
07.06.202241,5345,4741,4644,17%4,5623,16 milyon
06.06.202241,8742,8440,6842,24%4,2427,30 milyon
03.06.202241,4742,7140,1740,53-%6,8537,21 milyon
02.06.202240,2544,1440,2543,51%7,7933,99 milyon
01.06.202240,7542,0039,5940,36%0,9119,91 milyon
31.05.202241,8942,6439,5140,00-%4,0923,40 milyon
27.05.202239,7241,8439,6741,71%7,0518,09 milyon
26.05.202236,4340,0636,3238,96%6,2722,01 milyon
25.05.202234,7137,2134,4336,66%4,8418,06 milyon
24.05.202236,6737,1034,2634,97-%6,3016,98 milyon
23.05.202236,9438,4936,2237,32%0,3617,56 milyon
20.05.202237,9539,1835,5137,19%4,2832,79 milyon
19.05.202234,6537,2034,1735,66%2,9918,33 milyon
18.05.202236,0437,1134,0934,63-%5,9623,58 milyon
17.05.202237,8338,7235,2036,82%0,6021,26 milyon
16.05.202238,5039,4236,2136,60-%6,3316,46 milyon
13.05.202235,7739,4435,7739,07%11,7924,98 milyon
12.05.202233,5536,2532,5034,95%1,7523,96 milyon
11.05.202237,0838,1934,2134,35-%9,5325,91 milyon
10.05.202237,6738,5734,9337,97%5,7029,57 milyon
09.05.202239,7540,1535,5235,92-%12,8137,10 milyon
06.05.202244,6744,7240,1941,20-%8,9333,14 milyon
05.05.202249,7649,7644,2945,25-%9,6919,95 milyon
04.05.202250,0950,1845,3550,10%0,5024,75 milyon
03.05.202250,9151,9648,7849,85-%2,0913,35 milyon
02.05.202249,6351,1349,1450,91%2,469,11 milyon
29.04.202251,6553,0549,4549,69-%4,0111,75 milyon
28.04.202250,7052,4949,6451,77%2,9810,40 milyon
27.04.202250,0251,7449,5450,27-%0,1710,42 milyon
26.04.202252,9453,2150,2750,35-%6,1413,35 milyon
25.04.202250,7154,1350,5153,65%4,3612,07 milyon
22.04.202252,2553,5450,9251,41-%2,0211,27 milyon
21.04.202255,9556,8051,9652,46-%5,6812,72 milyon
20.04.202257,3358,0054,3855,62-%2,7013,69 milyon
19.04.202256,2557,6955,5857,17%1,6310,84 milyon
18.04.202258,5058,6355,5456,25-%4,3514,41 milyon
14.04.202259,5159,8958,7758,81-%1,9317,43 milyon
13.04.202256,0360,5055,9459,97%7,3232,48 milyon
12.04.202256,8459,0455,5855,88%3,1934,81 milyon
11.04.202253,4455,0052,1154,15-%0,7412,64 milyon
08.04.202255,3856,9353,8054,55%0,5426,92 milyon
07.04.202252,7055,3852,5754,26%2,7514,18 milyon
06.04.202253,1353,9051,8052,81-%3,9717,56 milyon
05.04.202257,5057,5954,4754,99-%3,9614,26 milyon
04.04.202257,0057,5256,4057,26%0,5212,02 milyon
01.04.202256,3358,2256,1356,96%0,3415,64 milyon
31.03.202256,2658,0955,7656,77%0,9416,58 milyon
30.03.202255,1957,8854,6056,24%0,8718,21 milyon
29.03.202256,1156,3653,3955,75%0,4017,20 milyon
28.03.202255,0456,4454,2355,53%0,0810,76 milyon
25.03.202256,2556,4454,1855,49-%0,6511,23 milyon
24.03.202255,0055,8753,8055,85%1,7912,22 milyon
23.03.202253,3156,0052,6454,87%1,1118,50 milyon

Yabancı HisselerABDTeknolojiUSD