15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
CRWD logo

CRWD hisse senedi

CrowdStrike Holdings, Inc.

ABDTeknoloji

267,39USD

-11,47 (-%4,11)

7 Ekim 2026 20:45 · gecikmeli

Gün Aralığı
276,00 – 286,99
Hacim (adet)
273.876
Piyasa Değeri
213,86 milyar USD
F/K
5.221,50

CRWD Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-5,8-15,75,014,264,04,40,021,014,65,3——%137,96
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%3,53
Pozitif Ay36 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
13.07.2026186,86189,25181,00187,91%0,396,48 milyon
10.07.2026196,60198,00186,48187,18-%5,669,27 milyon
09.07.2026188,30198,75187,00198,40%3,816,28 milyon
08.07.2026193,51195,66185,30191,12-%1,807,98 milyon
07.07.2026200,69201,37192,22194,62-%2,399,55 milyon
06.07.2026189,51209,50188,55199,38%2,7810,19 milyon
02.07.2026191,26199,53190,61193,98%0,4110,42 milyon
01.07.2026193,75196,50191,25193,19%1,2610,74 milyon
30.06.2026184,13191,33183,00190,79%2,7214,75 milyon
29.06.2026177,38189,00176,03185,73%5,9619,76 milyon
26.06.2026171,55176,21168,40175,27%3,3113,33 milyon
25.06.2026170,10173,19167,50169,66%0,8412,03 milyon
24.06.2026170,12171,79167,25168,26-%1,167,02 milyon
23.06.2026167,25172,73165,50170,23%0,819,49 milyon
22.06.2026171,27178,04168,30168,86-%1,3813,74 milyon
18.06.2026171,69173,98165,23171,22%0,2821,52 milyon
17.06.2026170,00172,73167,73170,74%0,518,39 milyon
16.06.2026173,27175,22166,49169,87-%1,948,58 milyon
15.06.2026173,17174,37167,22173,23%1,4810,18 milyon
12.06.2026172,66175,54169,50170,70-%1,269,24 milyon
11.06.2026161,32174,11160,25172,88%6,7614,14 milyon
10.06.2026159,76165,53158,99161,94%0,4410,11 milyon
09.06.2026164,70166,22154,44161,23-%2,1014,96 milyon
08.06.2026168,38171,00163,00164,70-%1,8213,35 milyon
05.06.2026174,19176,55167,52167,76-%6,6820,96 milyon
04.06.2026168,52180,24167,78179,77-%3,8129,80 milyon
03.06.2026191,42191,75185,53186,90-%2,7820,99 milyon
02.06.2026191,21194,71186,35192,24-%1,6916,74 milyon
01.06.2026183,95196,41183,50195,54%7,0018,36 milyon
29.05.2026169,36182,87168,74182,75%8,9419,26 milyon
28.05.2026162,33169,38160,38167,75%3,979,49 milyon
27.05.2026160,25165,16158,27161,34-%3,9013,09 milyon
26.05.2026166,25169,38162,00167,89%1,228,32 milyon
22.05.2026162,63168,71162,40165,87%2,3511,11 milyon
21.05.2026162,63164,89160,51162,06-%0,2910,58 milyon
20.05.2026153,58162,75153,52162,53%5,3917,53 milyon
19.05.2026155,00158,56153,32154,22-%0,3217,86 milyon
18.05.2026147,37155,26146,84154,71%4,1718,80 milyon
15.05.2026143,29149,56140,17148,52%2,4415,44 milyon
14.05.2026139,93145,95138,75144,99%3,0911,26 milyon
13.05.2026135,21142,09134,59140,64%3,0011,20 milyon
12.05.2026135,50138,11133,25136,55%0,7214,18 milyon
11.05.2026130,95135,67130,50135,57%2,7511,17 milyon
08.05.2026124,79132,23123,08131,94%4,3616,16 milyon
07.05.2026121,52126,70121,52126,43%8,0420,46 milyon
06.05.2026117,10118,82114,37117,02-%1,788,80 milyon
05.05.2026118,60120,17116,50119,13%1,558,90 milyon
04.05.2026114,23117,95113,85117,31%2,988,73 milyon
01.05.2026113,67114,49111,39113,91%2,226,09 milyon
30.04.2026111,75112,50108,14111,44-%1,479,77 milyon
29.04.2026112,58113,29110,81113,10-%0,577,66 milyon
28.04.2026114,41115,92112,58113,75%0,087,49 milyon
27.04.2026113,39114,50110,66113,65%1,459,19 milyon
24.04.2026111,98112,76108,89112,03%0,629,09 milyon
23.04.2026113,40113,50109,13111,35-%4,5612,90 milyon
22.04.2026113,83116,99113,16116,67%3,8011,57 milyon
21.04.2026109,94114,79109,13112,40%3,8014,68 milyon
20.04.2026105,64108,45104,26108,29%2,1711,54 milyon
17.04.2026107,24107,96105,09105,99%1,3711,63 milyon
16.04.2026105,46106,44102,77104,55%1,7111,96 milyon

Yabancı HisselerABDTeknolojiUSD