15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ASELS 348,75 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
CRWD logo

CRWD hisse senedi

CrowdStrike Holdings, Inc.

ABDTeknoloji

265,35USD

-13,51 (-%4,84)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
264,50 – 276,90
Hacim (adet)
7,56 milyon
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
28.07.2025117,75119,14117,00118,04%0,917,30 milyon
25.07.2025115,50117,70115,07116,98%1,277,18 milyon
24.07.2025116,00117,13115,03115,51%0,119,94 milyon
23.07.2025117,81118,00113,51115,38-%2,0612,10 milyon
22.07.2025120,38121,36117,50117,81-%2,157,90 milyon
21.07.2025119,68122,51118,53120,40%1,1813,66 milyon
18.07.2025118,08119,32116,44118,99%1,3011,61 milyon
17.07.2025117,59118,58116,74117,46-%0,139,03 milyon
16.07.2025118,96119,16116,21117,61-%0,607,92 milyon
15.07.2025119,77120,18117,63118,32-%0,6110,12 milyon
14.07.2025116,71120,18115,88119,04-%0,4713,36 milyon
11.07.2025122,00122,33119,37119,61-%1,7813,54 milyon
10.07.2025128,25128,63121,64121,78-%5,1416,71 milyon
09.07.2025128,00128,48126,76128,38%1,147,48 milyon
08.07.2025126,91127,35124,44126,93%0,458,57 milyon
07.07.2025126,93127,04124,73126,37-%1,6813,08 milyon
03.07.2025125,00129,50125,00128,52%3,6310,62 milyon
02.07.2025122,75124,13122,29124,03%0,828,45 milyon
01.07.2025127,34129,16120,38123,02-%3,3816,36 milyon
30.06.2025125,66127,51124,93127,33%2,0010,81 milyon
27.06.2025126,15126,34123,89124,83-%1,1713,87 milyon
26.06.2025124,27126,59123,52126,31%2,2512,07 milyon
25.06.2025122,02125,10121,89123,52%1,7911,83 milyon
24.06.2025122,73123,38120,28121,35-%1,3114,53 milyon
23.06.2025117,69123,58115,38122,95%3,2617,73 milyon
20.06.2025121,14122,50118,57119,07-%1,8320,73 milyon
18.06.2025122,68122,68119,71121,29-%1,4011,32 milyon
17.06.2025119,86123,30118,50123,01%2,6413,59 milyon
16.06.2025120,46121,87119,32119,85-%0,2610,84 milyon
13.06.2025118,75121,37118,27120,16-%0,2310,44 milyon
12.06.2025118,51122,18118,25120,43%1,0014,08 milyon
11.06.2025116,51119,99116,39119,25%2,0011,03 milyon
10.06.2025116,37117,50114,31116,91%0,709,89 milyon
09.06.2025117,58117,94114,53116,10-%0,8610,90 milyon
06.06.2025115,78119,62115,78117,10%1,1817,37 milyon
05.06.2025115,58117,15113,18115,74%0,5224,71 milyon
04.06.2025113,69117,74111,32115,14-%5,7761,81 milyon
03.06.2025120,19122,80119,36122,19%2,0030,53 milyon
02.06.2025117,75119,99116,38119,79%1,6513,93 milyon
30.05.2025115,51118,28114,19117,84%2,7417,95 milyon
29.05.2025118,00118,12113,36114,70-%2,1413,30 milyon
28.05.2025118,25118,35116,50117,21-%0,7211,57 milyon
27.05.2025116,00118,56114,90118,06%3,6515,99 milyon
23.05.2025109,63114,98109,35113,90%2,5917,95 milyon
22.05.2025107,68112,22107,50111,02%2,1510,36 milyon
21.05.2025109,20112,67108,01108,69-%1,7017,28 milyon
20.05.2025110,47110,75109,17110,56-%0,478,53 milyon
19.05.2025108,11111,38107,92111,09%1,168,06 milyon
16.05.2025108,97110,22107,96109,82%1,728,53 milyon
15.05.2025105,90108,47105,52107,96-%0,9410,13 milyon
14.05.2025110,63111,37107,82108,99-%0,9711,39 milyon
13.05.2025107,05112,00106,75110,05%2,5114,94 milyon
12.05.2025104,92107,37103,78107,36%4,6013,11 milyon
09.05.2025104,74105,00101,16102,64-%4,2118,77 milyon
08.05.2025106,87108,23106,18107,16%1,4514,48 milyon
07.05.2025106,36107,46104,27105,63-%4,6726,69 milyon
06.05.2025108,05111,88107,64110,80-%0,0613,72 milyon
05.05.2025109,00112,79108,85110,87%0,6613,12 milyon
02.05.2025109,55110,93108,60110,15%2,0110,83 milyon
01.05.2025107,88109,91106,94107,97%0,7012,32 milyon

Yabancı HisselerABDTeknolojiUSD