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

265,35USD

-13,51 (-%4,84)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
264,74 – 276,68
Hacim (adet)
459.062
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
16.01.2026114,19114,93110,90113,47-%0,2513,75 milyon
15.01.2026115,99118,08112,50113,75-%1,2411,34 milyon
14.01.2026116,45119,25112,94115,18-%1,5615,02 milyon
13.01.2026116,75119,14115,24117,00%0,2210,77 milyon
12.01.2026115,06117,15114,91116,75-%0,777,76 milyon
09.01.2026118,05119,00116,56117,65%1,459,59 milyon
08.01.2026119,55120,00115,16115,97-%3,149,82 milyon
07.01.2026115,74121,64115,57119,73%4,4915,87 milyon
06.01.2026114,44115,12112,82114,58%0,399,36 milyon
05.01.2026114,66116,62113,75114,14%0,6510,46 milyon
02.01.2026118,50118,50112,36113,40-%3,2413,30 milyon
31.12.2025119,00119,01117,10117,19-%1,446,64 milyon
30.12.2025119,00119,53118,06118,91-%0,064,67 milyon
29.12.2025119,57120,82118,66118,98-%1,105,26 milyon
26.12.2025119,25120,54118,79120,30%0,864,60 milyon
24.12.2025119,21119,50117,67119,28-%0,362,98 milyon
23.12.2025120,62120,90118,38119,71-%0,898,21 milyon
22.12.2025119,95121,47118,71120,79%0,399,21 milyon
19.12.2025120,00122,30119,66120,32%0,8418,65 milyon
18.12.2025119,93120,51118,48119,32%1,547,34 milyon
17.12.2025122,35122,61117,46117,51-%3,799,27 milyon
16.12.2025121,62122,86120,50122,13%0,227,03 milyon
15.12.2025127,25127,25121,86121,87-%3,438,74 milyon
12.12.2025129,10129,36124,69126,20-%2,4910,71 milyon
11.12.2025129,17132,05128,13129,41-%0,368,01 milyon
10.12.2025129,00130,40126,14129,88%0,309,44 milyon
09.12.2025128,06132,47127,93129,50%0,548,14 milyon
08.12.2025128,25130,07127,23128,80%0,626,64 milyon
05.12.2025129,04131,72127,08128,01-%0,2110,52 milyon
04.12.2025130,98131,32127,57128,28-%2,119,91 milyon
03.12.2025124,50131,25121,58131,04%1,4822,32 milyon
02.12.2025128,37130,25126,75129,14%2,4620,22 milyon
01.12.2025125,80126,69123,75126,03-%0,998,23 milyon
28.11.2025126,34127,67125,49127,29%1,524,08 milyon
26.11.2025128,25128,75124,25125,39-%2,118,86 milyon
25.11.2025125,93128,43123,25128,09%1,096,61 milyon
24.11.2025124,54127,30123,51126,71%3,2910,60 milyon
21.11.2025124,48125,25119,39122,67-%2,1212,25 milyon
20.11.2025133,14134,83125,03125,33-%3,709,93 milyon
19.11.2025128,34131,50127,32130,15%1,356,09 milyon
18.11.2025131,21132,83128,25128,42-%3,0410,29 milyon
17.11.2025134,25135,17131,65132,45-%1,455,58 milyon
14.11.2025130,62136,01127,26134,39%1,477,77 milyon
13.11.2025135,25135,96131,54132,45-%2,959,62 milyon
12.11.2025140,27141,73136,25136,47-%1,957,97 milyon
11.11.2025138,80139,63137,80139,18-%0,145,42 milyon
10.11.2025136,96139,75136,06139,38%3,288,66 milyon
07.11.2025131,66135,57129,77134,95%1,379,71 milyon
06.11.2025131,67135,00129,27133,13-%0,3012,40 milyon
05.11.2025132,97133,80131,50133,54%0,046,58 milyon
04.11.2025134,95137,37132,77133,48-%3,2610,02 milyon
03.11.2025137,33138,95136,27137,98%1,647,64 milyon
31.10.2025135,60137,38134,33135,75%0,807,49 milyon
30.10.2025135,78137,50133,53134,67-%1,257,82 milyon
29.10.2025135,25137,25133,33136,38-%0,267,12 milyon
28.10.2025134,20138,41134,00136,74%3,2513,47 milyon
27.10.2025133,13133,59131,31132,43%0,457,73 milyon
24.10.2025132,20133,88130,47131,83%1,0210,20 milyon
23.10.2025125,00130,61125,00130,50%4,3712,59 milyon
22.10.2025125,67126,34122,92125,03-%0,766,72 milyon

Yabancı HisselerABDTeknolojiUSD