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

264,92USD

-13,94 (-%5,00)

7 Ekim 2026 21:46 · gecikmeli

Gün Aralığı
265,63 – 276,68
Hacim (adet)
341.414
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
15.04.2026101,75103,00100,51102,79%3,1812,43 milyon
14.04.2026101,16102,8698,3599,62-%0,9312,75 milyon
13.04.202695,03100,7794,56100,56%6,1316,67 milyon
10.04.202699,0399,5191,1294,76-%3,9735,76 milyon
09.04.2026106,50106,7697,7098,67-%7,4621,68 milyon
08.04.2026110,00112,48105,84106,63%0,7718,91 milyon
07.04.202699,47105,9398,89105,81%6,1818,51 milyon
06.04.2026101,25101,2598,1899,65-%0,136,38 milyon
02.04.202697,80100,2096,6999,78%1,487,96 milyon
01.04.202699,1999,2496,5998,33%0,748,48 milyon
31.03.202695,4898,2294,7597,60%2,7211,91 milyon
30.03.202694,8997,6294,1095,01%2,8417,53 milyon
27.03.202692,7193,6290,4592,40-%5,8724,13 milyon
26.03.202695,7998,8895,3098,16%1,759,83 milyon
25.03.202699,75100,0895,8896,47-%1,8112,51 milyon
24.03.2026102,60102,7297,6598,25-%4,9214,55 milyon
23.03.2026102,77104,36101,75103,33%1,0514,41 milyon
20.03.2026105,92106,08100,90102,25-%4,4836,45 milyon
19.03.2026109,75110,18105,85107,04-%1,759,44 milyon
18.03.2026107,19110,61107,00108,95%0,6011,20 milyon
17.03.2026106,02109,75104,90108,30%2,2111,73 milyon
16.03.2026110,75110,88105,94105,96-%4,0614,67 milyon
13.03.2026111,00112,66108,65110,45%0,058,91 milyon
12.03.2026110,25112,51109,58110,39-%0,119,44 milyon
11.03.2026110,63113,00109,05110,51%1,3111,62 milyon
10.03.2026111,25111,99107,14109,08%0,5113,27 milyon
09.03.2026106,39109,57106,38108,53%1,2015,40 milyon
06.03.2026106,49108,43105,06107,25%0,6618,42 milyon
05.03.2026101,83107,42101,75106,54%4,5323,78 milyon
04.03.202696,55102,1095,03101,92%4,1533,41 milyon
03.03.202692,3898,7392,0097,86%1,7030,85 milyon
02.03.202693,9896,7993,2796,22%3,4615,09 milyon
27.02.202692,2793,3889,8293,00-%2,3920,50 milyon
26.02.202691,8196,2791,1795,28%4,9024,80 milyon
25.02.202687,3991,5086,6390,83%3,7322,79 milyon
24.02.202687,2890,2386,2687,56-%0,0228,55 milyon
23.02.202696,2496,2885,6887,58-%9,8560,31 milyon
20.02.2026104,82107,9796,7897,15-%7,9533,44 milyon
19.02.2026104,41106,00102,49105,54%1,538,00 milyon
18.02.2026102,44105,44100,50103,94%0,3611,01 milyon
17.02.2026105,90106,47100,00103,57-%3,5717,71 milyon
13.02.2026104,23108,21103,15107,41%4,4014,15 milyon
12.02.2026104,73105,17100,57102,89-%1,0313,99 milyon
11.02.2026103,43104,15101,10103,95%0,599,88 milyon
10.02.2026100,30104,72100,20103,35%1,3112,49 milyon
09.02.202699,05102,6996,56102,01%3,1711,30 milyon
06.02.202696,2499,2594,5998,88%4,8619,77 milyon
05.02.2026103,70104,0793,6394,29-%9,2024,21 milyon
04.02.2026102,99105,50100,39103,84-%1,5118,93 milyon
03.02.2026108,98109,18103,76105,43-%3,9015,34 milyon
02.02.2026110,00111,81108,69109,71-%0,588,29 milyon
30.01.2026110,13112,19109,56110,35-%0,7210,38 milyon
29.01.2026115,19115,39107,85111,16-%5,2420,92 milyon
28.01.2026119,87121,75117,23117,30-%1,579,53 milyon
27.01.2026119,62121,80118,35119,17%1,7811,34 milyon
26.01.2026113,50117,49113,12117,08%3,507,83 milyon
23.01.2026113,67114,72112,36113,12-%0,287,08 milyon
22.01.2026113,61113,62111,57113,44%1,776,06 milyon
21.01.2026111,25114,03109,79111,47%0,7110,75 milyon
20.01.2026110,76112,57110,06110,68-%2,4612,93 milyon

Yabancı HisselerABDTeknolojiUSD