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
22.03.202251,0554,9451,0054,27%6,3325,57 milyon
21.03.202250,7551,3748,8851,03-%1,8925,23 milyon
18.03.202250,4052,4250,1952,01%1,9326,42 milyon
17.03.202247,3251,2846,6351,03%7,6326,09 milyon
16.03.202247,9049,4645,3247,42%0,5430,96 milyon
15.03.202245,8847,2644,5447,16%3,0120,34 milyon
14.03.202247,0047,9844,5045,78-%3,8923,42 milyon
11.03.202247,7849,2547,3847,64-%0,2531,93 milyon
10.03.202246,9849,6745,6447,76%12,5096,54 milyon
09.03.202240,3342,7739,4242,45%8,3137,15 milyon
08.03.202241,2541,2538,8439,19-%6,3526,69 milyon
07.03.202245,2545,6241,4041,85-%6,5020,49 milyon
04.03.202248,4448,4744,3244,76-%6,2818,89 milyon
03.03.202250,0051,2047,2747,76-%5,3220,63 milyon
02.03.202249,6550,8447,5750,44%2,0817,18 milyon
01.03.202250,3351,4248,9649,41%1,2427,46 milyon
28.02.202246,8449,3146,6848,80%7,4133,34 milyon
25.02.202245,6345,9343,5745,44-%0,6221,91 milyon
24.02.202238,3846,0838,3845,72%13,0138,30 milyon
23.02.202242,6542,9040,4140,46-%2,9314,64 milyon
22.02.202240,3842,7240,3741,68%1,0813,12 milyon
18.02.202242,2742,7541,0341,23-%2,9013,38 milyon
17.02.202245,4745,4742,2442,46-%7,3314,58 milyon
16.02.202246,5646,6545,0845,82-%3,1811,02 milyon
15.02.202246,2847,3845,6047,33%4,829,88 milyon
14.02.202245,0246,6644,9845,15-%0,6910,60 milyon
11.02.202247,1247,8144,6545,47-%3,2013,07 milyon
10.02.202245,5648,3745,5646,97%0,5213,86 milyon
09.02.202245,5346,7545,2546,73%4,4710,29 milyon
08.02.202244,0046,0343,9644,73%0,0315,29 milyon
07.02.202244,2045,8044,0944,71%0,927,95 milyon
04.02.202242,7244,6642,2544,30%3,868,32 milyon
03.02.202242,9943,9542,3842,66-%3,6212,87 milyon
02.02.202245,7546,2543,5244,26-%2,8114,10 milyon
01.02.202245,5045,7344,0645,54%0,8412,03 milyon
31.01.202242,6845,2242,5645,16%6,9519,76 milyon
28.01.202240,1542,2939,0342,23%5,6918,07 milyon
27.01.202241,0441,9439,5939,95-%0,7015,56 milyon
26.01.202240,5742,8139,8240,24%1,4820,20 milyon
25.01.202241,7542,2439,3839,65-%5,1921,11 milyon
24.01.202239,2942,0637,5141,82%1,5435,03 milyon
21.01.202242,9743,3140,7841,18-%5,2725,27 milyon
20.01.202244,3345,6343,3343,47-%1,0412,69 milyon
19.01.202242,9345,4742,8843,93%1,6517,75 milyon
18.01.202243,1845,9742,5143,21-%2,1818,93 milyon
14.01.202243,4745,3843,0444,18%1,0318,70 milyon
13.01.202247,0447,1243,3843,73-%6,9530,26 milyon
12.01.202249,1550,1746,4346,99-%4,1524,01 milyon
11.01.202247,4049,6347,1949,03%1,8814,65 milyon
10.01.202245,6548,3043,7248,13%1,8628,21 milyon
07.01.202246,2548,3246,2047,25%0,8014,13 milyon
06.01.202245,0648,0444,0646,87%4,5725,47 milyon
05.01.202246,2547,8444,7544,82-%5,2320,01 milyon
04.01.202248,9749,3645,8347,30-%4,6126,01 milyon
03.01.202251,2551,3948,3849,58-%3,1421,25 milyon
31.12.202152,2452,2551,1451,19-%2,016,87 milyon
30.12.202151,7553,4051,5052,24%1,017,90 milyon
29.12.202151,6751,8650,3451,72-%0,177,70 milyon
28.12.202152,5052,7251,5751,81-%1,156,07 milyon
27.12.202152,8754,2852,2952,41-%0,8910,95 milyon

Yabancı HisselerABDTeknolojiUSD