15 dk gecikmeli
ASELS 343,25 -%1,58ASTOR 187,80 %1,57AKBNK 68,40 -%1,23TUPRS 387,00 %1,91YKBNK 35,98 -%1,69ISCTR 12,80 -%1,31THYAO 284,75 -%0,52BIMAS 399,50 %1,33GENIL 4,05 %4,65KCHOL 210,70 %0,52KARCL 47,70 %9,96TRALT 41,88 %1,31SASA 1,85 %0,00GARAN 128,50 -%1,08EREGL 36,34 -%0,49SAHOL 87,50 -%0,11KTLEV 6,35 -%4,08VAKBN 33,66 -%0,06KLRHO 13,90 -%7,21KRDMD 42,36 -%1,30CITAS 124,40 -%2,12TCELL 99,90 %0,50PETKM 20,34 %1,19TKFEN 276,25 %3,08
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
05.11.202475,0077,2274,6576,90%2,919,04 milyon
04.11.202475,1375,7373,7774,72-%1,409,29 milyon
01.11.202474,2076,1073,9375,78%2,1111,90 milyon
31.10.202476,5376,8573,6774,22-%3,4413,90 milyon
30.10.202477,8878,8776,7876,86-%1,128,34 milyon
29.10.202475,8178,2975,1077,74%3,1913,82 milyon
28.10.202475,2976,2573,8375,33%0,2313,86 milyon
25.10.202476,3177,8473,7875,16-%1,2624,18 milyon
24.10.202475,5376,4875,2576,12%1,737,92 milyon
23.10.202476,7977,0274,5874,83-%2,9912,41 milyon
22.10.202477,2577,8976,0777,13-%0,349,04 milyon
21.10.202477,4279,2577,0377,39-%0,1913,17 milyon
18.10.202477,5978,4776,7077,54-%0,0611,59 milyon
17.10.202477,5078,4476,5677,59%1,3412,31 milyon
16.10.202475,9676,8074,8276,56%1,3011,56 milyon
15.10.202477,3977,6375,1775,58-%2,6415,06 milyon
14.10.202480,3980,9977,4077,63-%3,0317,90 milyon
11.10.202478,7380,6578,2580,05%1,6818,43 milyon
10.10.202474,4378,8874,2578,73%5,5631,44 milyon
09.10.202473,4474,6973,1374,59%1,8210,14 milyon
08.10.202471,9773,8171,7073,25%2,1011,55 milyon
07.10.202472,7573,2571,4571,74-%1,809,26 milyon
04.10.202472,0473,1470,9573,06%2,9912,47 milyon
03.10.202469,7571,7369,6470,94%1,2513,35 milyon
02.10.202468,7270,5468,7270,06%1,8510,37 milyon
01.10.202470,5770,7468,1768,79-%1,9012,49 milyon
30.09.202471,0071,3569,5570,12-%1,8911,41 milyon
27.09.202470,9571,6170,2971,47%1,5611,59 milyon
26.09.202472,8173,0969,4770,37-%1,7418,13 milyon
25.09.202472,5072,9371,3971,62-%0,7211,81 milyon
24.09.202473,7273,8571,3272,14-%1,5716,44 milyon
23.09.202474,4575,5473,1473,29-%2,2422,08 milyon
20.09.202471,0375,1170,9774,96%8,1071,50 milyon
19.09.202469,0071,0068,4469,35%3,8424,88 milyon
18.09.202467,3768,0065,8666,78-%0,6012,71 milyon
17.09.202467,5568,1066,8367,18%0,3411,10 milyon
16.09.202465,1967,5164,8466,95%3,3514,79 milyon
13.09.202464,2565,4064,0064,78%0,798,54 milyon
12.09.202463,9264,6063,1264,28%1,4110,58 milyon
11.09.202461,9363,6560,5663,38%2,3410,66 milyon
10.09.202462,1962,5860,8961,94%0,478,80 milyon
09.09.202462,2862,3861,0461,65%0,0812,79 milyon
06.09.202463,9564,3561,1261,60-%3,9217,28 milyon
05.09.202463,8564,7563,1764,11-%1,1115,71 milyon
04.09.202465,1166,8064,6064,83-%2,7317,49 milyon
03.09.202468,9569,3866,3266,65-%3,8522,01 milyon
30.08.202469,4571,0368,3469,32%2,0726,47 milyon
29.08.202465,5071,4365,3367,92%2,8352,40 milyon
28.08.202467,4567,6865,3766,05-%2,0928,29 milyon
27.08.202465,4567,6165,1967,46%1,4914,75 milyon
26.08.202467,7767,9466,3266,47-%2,0914,23 milyon
23.08.202467,5368,4066,7067,89%1,4612,99 milyon
22.08.202468,8169,6366,8166,91-%2,0417,68 milyon
21.08.202466,7568,6166,4168,30%2,5121,03 milyon
20.08.202467,3467,5366,1066,63-%0,0915,51 milyon
19.08.202466,0067,7565,6566,70%1,6121,87 milyon
16.08.202465,1165,6664,4665,64%0,7913,98 milyon
15.08.202465,0665,9164,3865,12%1,6723,59 milyon
14.08.202462,5064,7462,3164,06%3,2722,86 milyon
13.08.202460,5062,2460,0062,03%3,6620,51 milyon

Yabancı HisselerABDTeknolojiUSD