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

263,02USD

-2,42 (-%0,91)

8 Ekim 2026 23:01 · gecikmeli

Gün Aralığı
264,50 – 276,90
Hacim (adet)
424.195
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
23.12.202151,9053,2551,1652,88%1,8910,67 milyon
22.12.202151,3752,6351,0851,90-%1,2911,46 milyon
21.12.202151,8352,7050,0152,58%1,9511,50 milyon
20.12.202150,0652,4550,0051,57%0,5813,96 milyon
17.12.202149,0551,7148,3051,28%2,4121,85 milyon
16.12.202152,9253,0749,2350,07-%4,9516,33 milyon
15.12.202149,6453,0548,6952,68%6,0417,98 milyon
14.12.202149,2550,1648,0049,68%0,0215,37 milyon
13.12.202149,6551,0448,5849,67%0,0416,20 milyon
10.12.202150,4451,3849,1349,65-%1,3313,31 milyon
09.12.202152,4953,3549,8550,32-%3,7813,55 milyon
08.12.202151,4052,7550,0152,30%2,3815,92 milyon
07.12.202150,1652,0350,1651,08%4,9417,73 milyon
06.12.202147,5149,0046,4348,68-%1,1921,10 milyon
03.12.202153,2153,3247,1149,26-%5,8831,36 milyon
02.12.202151,9953,1550,3052,34%3,9037,36 milyon
01.12.202155,1756,4049,8050,38-%7,2032,29 milyon
30.11.202156,7157,2654,1254,29-%3,3120,21 milyon
29.11.202158,7558,9255,2656,14-%3,4725,59 milyon
26.11.202158,9359,0856,9758,16%0,818,62 milyon
24.11.202157,4158,0155,6657,69%0,0812,52 milyon
23.11.202157,7559,1956,0157,65-%3,7829,10 milyon
22.11.202163,1963,3358,7859,91-%6,9824,30 milyon
19.11.202167,3567,4264,2364,41-%2,6810,34 milyon
18.11.202167,6168,7566,1466,18-%1,8810,19 milyon
17.11.202166,3567,6565,6067,45%2,7713,48 milyon
16.11.202163,8365,7263,5065,63%3,2916,87 milyon
15.11.202167,7268,0961,9463,54-%10,6050,55 milyon
12.11.202170,9972,3870,3871,07%1,206,93 milyon
11.11.202171,3672,1570,1870,23-%0,235,02 milyon
10.11.202172,7574,6269,7070,39-%3,9616,16 milyon
09.11.202171,4273,9470,4173,30%3,6212,70 milyon
08.11.202168,5771,1068,0470,73%3,479,02 milyon
05.11.202170,2570,9267,5668,36-%2,219,13 milyon
04.11.202168,1870,0467,7369,91%3,318,79 milyon
03.11.202167,4867,8866,4567,66%0,948,09 milyon
02.11.202166,6567,7266,0867,03-%0,399,95 milyon
01.11.202168,8968,8965,8167,29-%4,4819,61 milyon
29.10.202170,2571,1369,8970,45%0,224,96 milyon
28.10.202169,5070,9368,2670,29%0,786,15 milyon
27.10.202171,9672,8869,5669,75-%2,819,28 milyon
26.10.202171,0074,3570,7671,77%2,4917,57 milyon
25.10.202171,0071,3369,5270,03-%1,168,34 milyon
22.10.202171,0672,6870,0870,85-%0,2510,18 milyon
21.10.202170,7571,8870,5071,03%0,277,80 milyon
20.10.202170,6872,1069,8970,83%0,357,10 milyon
19.10.202170,8171,3369,7270,59-%1,059,19 milyon
18.10.202168,2571,4367,5371,34%4,4813,16 milyon
15.10.202169,0069,0067,5768,28-%1,0510,21 milyon
14.10.202167,5269,2267,0769,00%2,0619,68 milyon
13.10.202163,4567,9563,4567,61%7,0021,95 milyon
12.10.202161,5563,5860,8263,19%3,439,26 milyon
11.10.202160,8062,1860,4161,09-%0,264,45 milyon
08.10.202162,5462,7460,8861,25-%1,957,04 milyon
07.10.202162,8363,4562,4262,47—7,13 milyon

Yabancı HisselerABDTeknolojiUSD