Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CrowdStrike Holdings, Inc. logosu
CRWD
CrowdStrike Holdings, Inc.
23:00:01
684.86 $
0.0000 (%0.00)
Önceki Kapanış: 682.96
Düşük₺660.92
Yüksek₺695.91
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CRWD: CrowdStrike Holdings, Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 102,4994
KAPANIŞ 102,7163

En Düşük

DÜŞÜK 31,95

En Yüksek

YÜKSEK 227,3599
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202050,0350,7549,2549,44
03.01.202048,9251,9948,790150,75
06.01.202051,8556,1751,0355,11
07.01.202054,5556,554,554,75
08.01.202054,255,8653,355,66
09.01.202056,9557,2555,155,94
10.01.202056,4958,35657,2
13.01.202057,3659,745758,97
14.01.202059,2360,6657,559,24
15.01.202059,2361,9759,2360,25
16.01.202061,562,756162,24
17.01.202063,0563,762,0663,45
21.01.202063,0263,3961,2662,24
22.01.20206364,0462,362,57
23.01.202062,5762,6660,7161,55
24.01.20206263,0557,8459,25
27.01.202056,5858,1655,310358,06
28.01.202058,6659,6458,1359,07
29.01.20206061,7859,7460,26
30.01.20206062,5658,9462,45
31.01.202062,56360,2561,09
03.02.202061,1361,4659,6561,08
04.02.202061,9264,3361,1563,555
05.02.202064,2164,860,0661,815
06.02.202061,662,9860,1862,19
07.02.20206263,7261,8262,09
10.02.202062,3363,8661,4563,3
11.02.20206666,8463,655265,19
12.02.202065,1965,562,7265,08
13.02.202064,2566,264,1365,31
14.02.202065,8165,8363,8764,85
18.02.20206566,2864,5566,04
19.02.202066,6367,5665,6166,03
20.02.202065,765,9860,0363,38
21.02.202062,5862,6459,2660,93
24.02.202056,459,2556,0258,08
25.02.202059,559,7956,0657,74
26.02.202058,3960,2657,5158,46
27.02.202056,1559,4554,34557,5
28.02.202055,660,0255,559,64
02.03.202060,260,975859,13
03.03.202059,6160,732555,0156,48
04.03.202057,1858,0856,0657,2
05.03.202056,0857,4454,5555,92
06.03.202054,2454,8750,3651,96
09.03.202046,8148,8945,6545,74
10.03.202048,4748,474546,91
11.03.202045,9646,342,2342,85
12.03.202038,640,235,9837,82
13.03.202039,940,0836,5939,55
16.03.2020363632,1233,01
17.03.202033,9338,331,9538,01
18.03.202035,7641,4735,538,63
19.03.202040,4344,4938,241,74
20.03.202049,95551,9746,8149,01
23.03.202046,245346,0151,45
24.03.202054,9258,6554,2857,33
25.03.20205659,555,655,78
26.03.202055,8459,155,0458,64
27.03.202057,0259,8756,0258,79
30.03.202058,8159,8356,2757,72
31.03.202057,0360,0355,2655,68
01.04.20205456,5553,5354,58
02.04.202054,5156,9254,1156,69
03.04.202055,8559,2555,8557,82
06.04.202059,0860,5358,6659,07
07.04.202059,4561,357,7559,6
08.04.202059,6560,8859,0560,32
09.04.202060,4860,7957,558,15
13.04.20205859,3757,3658,77
14.04.202059,996258,560,89
15.04.202059,3462,6458,7361,82
16.04.20206264,4561,5463,45
17.04.202064,4665,6263,2564,74
20.04.202064,8770,264,3968,43
21.04.202068,6670,562,7766,07
22.04.202067,6769,3167,2368,07
23.04.202068,0669,966868,91
24.04.20206974,6568,89572
27.04.2020737572,0273,6
28.04.20207474,7168,3970,13
29.04.20207171,668,1969,28
30.04.202069,2869,2867,1267,66
01.05.202066,2870,1965,869,21
04.05.202068,3573,6767,8173,43
05.05.202074,277570,8871,59
06.05.202071,9473,6269,3272,44
07.05.20207476,7573,6675,49
08.05.202076,5577,967576,7
11.05.202077,0578,3576,1576,23
12.05.20207780,6375,3176,15
13.05.202077,8679,373,1276,57
14.05.20207677,474,5377,14
15.05.202077,580,2976,3377,14
18.05.202078,1178,9975,7876,1
19.05.202076,5379,5876,578,55
20.05.202080,7281,7479,150380,97
21.05.202081,6281,8778,814880,6
22.05.20208182,78082,22
26.05.202083,3983,477,9579,35
27.05.2020797971,510177,99
28.05.202078,282,287879,5
29.05.202083,198881,287,81
01.06.202090,5695,890,2194,84
02.06.202096,5996,890,0392,25
03.06.202099,98103,895,698,1
04.06.202094,2398,4991,8395,98
05.06.202092,7395,9888,8793,93
08.06.202093,8797,593,6295,43
09.06.20209696,8893,6293,9
10.06.20209597,7494,3397,22
11.06.202094,85100,1294,2295,04
12.06.202097,986597,986591,0593,12
15.06.202092,6510091,599,02
16.06.2020100101,6894,69101,04
17.06.2020101,64101,742797,7798,69
18.06.202098,18101,8797,86101,61
19.06.2020103104,89100,64101,08
22.06.2020101,34105,56100,26105,02
23.06.2020105,8107,3103,15104,27
24.06.2020103,83106,095100,5103,7
25.06.2020103,8108,3357103,64105,71
26.06.202010410497,5298,79
29.06.202099,7799,7794,1898,1
30.06.202098,44101,3897,33100,29
01.07.2020100103,64599,25102,95
02.07.2020103,65107,7102,3107,27
06.07.2020109,339109,68104,715106,39
07.07.2020107108,67105,21106,42
08.07.2020107,37114,69107,1114,55
09.07.2020115,51118,38113,11117,46
10.07.2020117,57118,25115,41116,65
13.07.2020118,02118,5799105,72106,21
14.07.2020107,14109,3599,12105,61
15.07.2020105,58106,0226100,59103,15
16.07.2020102,1102,81598,61101,06
17.07.2020101,4047102,869999101,43
20.07.2020101,89106,9466101,66106,72
21.07.2020108,44108,47104,44106,6
22.07.2020106,6107,176102,6103,71
23.07.2020104,56105,659999,6101,46
24.07.202099,1101,6797,06100,03
27.07.2020101,32104,35100,17103,6
28.07.2020104,4109,28103,8214105,73
29.07.2020107,61113,83107,4014112,92
30.07.2020111112,8108,91111,91
31.07.2020112,91113,84109,41113,2
03.08.2020114,48116,18112,25115,48
04.08.2020115,56116112,78114,96
05.08.2020114,97116,18113,98114,75
06.08.2020114,56115,41109,03110,3
07.08.2020107,2107,39100,28101,75
10.08.2020102,81102,8196,797
11.08.202097,1100,593,3798,16
12.08.202098,61100,4197,2398,45
13.08.202099,44102,1298,31100,89
14.08.2020103,21104,36100,9107101,25
17.08.2020102,01105,5101,75105,34
18.08.2020106,52107,65105,6233107,1
19.08.2020107,65109,69105,7108,15
20.08.2020107,55112,65106,82112,49
21.08.2020112113,53110,87112,02
24.08.2020113,4113,6561108,26111,245
25.08.2020110,3114,45109,35113,57
26.08.2020115,01119,9429114,26117,11
27.08.2020117,4118,27113,78117,13
28.08.2020118,2598121117,42118,64
31.08.2020120126,5499120125,73
01.09.2020134,44144,68130143,69
02.09.2020152,04153,1130,98142,07
03.09.2020131138,79127129,25
04.09.2020125,28129,95115,25125,19
08.09.2020118,86128,93118125,63
09.09.2020129,611129,6959124128,18
10.09.2020130,28134,05128,4129,35
11.09.2020131,12131,6642122,85126,28
14.09.2020127,78129,9127,15128,5
15.09.2020130,6514132,19127,35131,45
16.09.2020132133,84129,52131,15
17.09.2020127,48129,23124,8128,58
18.09.2020130,22132,1126,72131,43
21.09.2020127,25138,55125,45138,13
22.09.2020138,52142,68134,2142,68
23.09.2020141143,7136,91138,6
24.09.2020137,12137,9132,4133,9
25.09.2020135,8138,6134,6501136,39
28.09.2020137,82141,67136,3137,43
29.09.2020137,7138,3546135,365136,35
30.09.2020135,31139,02133,655137,32
01.10.2020139,5145,7599138142,87
02.10.2020139,73145,5138,6139,87
05.10.2020143,81148,28142,81144,88
06.10.2020146148,67143,5145,13
07.10.2020146148,84144,28144,57
08.10.2020146,45146,46141,53142,97
09.10.2020144,1145,63142,6101143,57
12.10.2020146,5149,75144,82145,96
13.10.2020147,08153,6299147,0079152,8
14.10.2020153,6153,9145,325147,79
15.10.2020143,39145,75141,13145,36
16.10.2020148148,88144,91145,34
19.10.2020146,72149,59143,67144,66
20.10.2020145,285146,49142,1501142,64
21.10.2020143,07143,6699132,55135,14
22.10.2020136,83138,68131,64134,54
23.10.2020134,91135,54132,8135,42
26.10.2020134,01138,45129,52133,08
27.10.2020134,078136,1287131,63133,48
28.10.2020132,05132,82129,11131,57
29.10.2020132,36132,7126,34127,36
30.10.2020125,4126,32120,45123,84
02.11.2020124,55126,76121,77124,47
03.11.2020125,71127,47123,83126,86
04.11.2020133,98137,13132136,32
05.11.2020140,485141,6137,71138,92
06.11.2020138,58144,29138,11141,79
09.11.2020136,25137,36126,02126,55
10.11.2020127,08128118,1123,5
11.11.2020128,1327132,1764127,5130,96
12.11.2020132,92137,5132,1137,3
13.11.2020137,75138131,19132,18
16.11.2020129,39132,89128,215131,58
17.11.2020132,74139,8130,5137,78
18.11.2020137,73139,47135137,68
19.11.2020138,39147,09138,015143,76
20.11.2020145,19146,95143,26145,72
23.11.2020146,5149,13142,45147,54
24.11.2020145,7149,5143,7735149,45
25.11.2020150151,7147,193149,96
27.11.2020150,38152,19148,53150,83
30.11.2020154,55155146,3075153,28
01.12.2020153,5153,9999145,67147,5
02.12.2020144,36144,69138,24141,84
03.12.2020159,52165,75155,54161,19
04.12.2020160,36168,97157,59167,26
07.12.2020168172,69166,1001170,72
08.12.2020171,29178,88170,8177,48
09.12.2020175,44177,7162,89166,17
10.12.2020165,35181,8164,15179,99
11.12.2020177,17178,88171,38175,92
14.12.2020176,8115179,5131172,88173,8
15.12.2020175,4034176,5172,4174,93
16.12.2020177,05182,21176,55179,79
17.12.2020182,14186,9180,79185,25
18.12.2020193,7205,91193,7203,75
21.12.2020202,24211,6094201,8210,65
22.12.2020213,015225,75211,55224,9
23.12.2020225,63227,2624216,21223,5
24.12.2020223,5227,3599219,2822221,12
28.12.2020225,0886227,0934212,0159212,55
29.12.2020210,6213,5202,78205,93
30.12.2020207,77210,9893205,24210,29
31.12.2020211,47214,25208,1211,82