15 dk gecikmeli
KARCL 39,06 -%9,96ASELS 351,50 %0,79DMRGD 8,77 %0,00TUPRS 384,75 %1,32SASA 1,86 %0,54AKBNK 69,20 -%0,07ASTOR 187,60 %1,46KCHOL 209,70 %0,05ISCTR 12,95 -%0,15TRALT 41,44 %0,24THYAO 286,25 %0,00CITAS 131,00 %3,07KTLEV 6,43 -%2,87KLRHO 15,75 %5,14GARAN 129,50 -%0,31EREGL 36,52 %0,00YKBNK 36,56 -%0,11GENIL 3,49 -%9,82PETKM 20,40 %1,49FROTO 74,65 %1,08GEREL 22,50 %3,97IZFAS 12,73 %9,93BIMAS 395,50 %0,32SAHOL 87,40 -%0,23
CRWD logo

CRWD hisse senedi

CrowdStrike Holdings, Inc.

ABDTeknoloji

265,44USD

-13,42 (-%4,81)

8 Ekim 2026 09:00 · gecikmeli

Gün Aralığı
264,50 – 276,90
Hacim (adet)
8,78 milyon
Piyasa Değeri
213,86 milyar USD
F/K
5.221,50

CRWD Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-5,8-15,75,014,264,04,40,021,014,60,3——%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
04.02.202599,13102,1199,00101,88%2,5011,46 milyon
03.02.202596,7499,9996,0699,39-%0,1314,22 milyon
31.01.202599,60102,0399,3499,52%0,3012,48 milyon
30.01.202599,93100,7797,7199,22-%0,0511,14 milyon
29.01.2025101,09101,0997,5699,27-%2,8417,12 milyon
28.01.202593,17102,8393,14102,17%9,3532,99 milyon
27.01.202591,6395,6189,9293,44-%0,3115,13 milyon
24.01.202594,5896,0793,4293,73-%0,749,13 milyon
23.01.202594,2094,4992,9694,43-%0,079,52 milyon
22.01.202592,1995,3790,7594,50%3,1614,44 milyon
21.01.202590,2292,5089,5891,60%2,6410,74 milyon
17.01.202592,5492,7487,3989,25-%1,7619,66 milyon
16.01.202591,5792,2590,1790,85%0,389,78 milyon
15.01.202588,7591,3288,2490,51%4,0211,53 milyon
14.01.202586,2587,9985,8187,01%1,9310,14 milyon
13.01.202585,7286,2983,8985,37-%2,1213,35 milyon
10.01.202588,7388,7386,0087,21-%2,7511,33 milyon
08.01.202589,0591,2787,8389,68-%0,3410,20 milyon
07.01.202591,5292,5988,5389,98-%1,7610,59 milyon
06.01.202590,6392,1089,0191,59%2,0411,60 milyon
03.01.202587,3189,9287,0089,76%3,3610,65 milyon
02.01.202586,6387,6385,2686,84%1,5110,85 milyon
31.12.202487,9787,9784,9385,54-%2,058,95 milyon
30.12.202486,9088,2286,0887,33-%1,609,86 milyon
27.12.202490,2990,4887,4688,75-%2,7613,38 milyon
26.12.202491,4491,6690,4991,27-%0,194,93 milyon
24.12.202490,2791,5089,8291,45%1,195,16 milyon
23.12.202489,6291,4388,5690,38-%0,2211,01 milyon
20.12.202486,7591,3686,2690,57%3,2120,88 milyon
19.12.202491,2391,2587,4487,76%0,5317,50 milyon
18.12.202494,1194,8086,3787,30-%7,2419,30 milyon
17.12.202496,6997,0093,3194,11-%3,0315,56 milyon
16.12.202492,1997,2591,2297,05%5,4820,73 milyon
13.12.202491,5092,5790,3892,00%0,6912,48 milyon
12.12.202490,1291,4689,3991,38%0,708,76 milyon
11.12.202487,0591,2387,0590,74%4,6714,12 milyon
10.12.202488,4089,3286,1586,69-%1,939,68 milyon
09.12.202491,4191,6587,9488,40-%3,3011,41 milyon
06.12.202491,0092,8290,2591,41%0,2212,95 milyon
05.12.202490,3091,5689,6591,21%0,1912,76 milyon
04.12.202488,2891,6187,1391,04%4,0620,26 milyon
03.12.202486,2587,9985,8587,49%0,9114,33 milyon
02.12.202486,2388,5984,1486,70%0,2421,86 milyon
29.11.202487,3887,5486,1886,49-%0,479,70 milyon
27.11.202489,8189,8185,1386,90-%4,5943,23 milyon
26.11.202490,7591,8489,8191,07%0,1727,81 milyon
25.11.202493,7594,3690,2090,92-%2,3020,09 milyon
22.11.202489,9293,1489,4993,07%4,1113,77 milyon
21.11.202488,6390,6087,8889,39%2,1118,22 milyon
20.11.202489,3389,3386,1287,54-%0,8910,00 milyon
19.11.202485,3988,5984,6388,32%3,0112,68 milyon
18.11.202484,9986,8384,1985,74%1,859,54 milyon
15.11.202485,1085,7583,1984,19-%2,2113,84 milyon
14.11.202486,9787,7785,8886,09-%1,0110,33 milyon
13.11.202486,4089,8686,0286,97%1,2818,98 milyon
12.11.202484,9585,9784,1385,88%0,3212,73 milyon
11.11.202483,5085,7082,9785,61%3,7513,38 milyon
08.11.202482,6483,2980,8182,51-%0,2311,38 milyon
07.11.202480,6383,3180,1182,70%3,3714,30 milyon
06.11.202479,2981,1779,1980,00%4,0416,91 milyon

Yabancı HisselerABDTeknolojiUSD