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.
16:16:31
192.5103 $
0.0000 (%0.00)
Önceki Kapanış: 198.4
Düşük₺186.48
Yüksek₺198
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CRWD: CrowdStrike Holdings, Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 25,6255
KAPANIŞ 25,6802

En Düşük

DÜŞÜK 7,99

En Yüksek

YÜKSEK 56,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202012,5112,6912,3112,36
03.01.202012,231312,212,69
06.01.202012,9614,0412,7613,78
07.01.202013,6414,1313,6313,69
08.01.202013,5513,9713,3313,92
09.01.202014,2414,3113,7813,99
10.01.202014,1214,581414,3
13.01.202014,3414,9414,2514,74
14.01.202014,8115,1714,3814,81
15.01.202014,8115,4914,8115,06
16.01.202015,3815,6915,2515,56
17.01.202015,7615,9315,5215,86
21.01.202015,7615,8515,3215,56
22.01.202015,7516,0115,5815,64
23.01.202015,6415,6715,1815,39
24.01.202015,515,7614,4614,81
27.01.202014,1514,5413,8314,52
28.01.202014,6714,9114,5314,77
29.01.20201515,4514,9415,07
30.01.20201515,6414,7415,61
31.01.202015,6315,7515,0615,27
03.02.202015,2815,3714,9115,27
04.02.202015,4816,0815,2915,89
05.02.202016,0516,215,0215,45
06.02.202015,415,7515,0515,55
07.02.202015,515,9315,4615,52
10.02.202015,5815,9715,3615,83
11.02.202016,516,7115,9116,3
12.02.202016,316,3815,6816,27
13.02.202016,0616,5516,0316,33
14.02.202016,4516,4615,9716,21
18.02.202016,2516,5716,1416,51
19.02.202016,6616,8916,416,51
20.02.202016,4316,515,0115,85
21.02.202015,6515,6614,8215,23
24.02.202014,114,8114,0114,52
25.02.202014,8814,9514,0214,44
26.02.202014,615,0714,3814,62
27.02.202014,0414,8613,5914,38
28.02.202013,915,0113,8814,91
02.03.202015,0515,2414,514,78
03.03.202014,915,1813,7514,12
04.03.202014,314,5214,0214,3
05.03.202014,0214,3613,6413,98
06.03.202013,5613,7212,5912,99
09.03.202011,712,2211,4111,44
10.03.202012,1212,1211,2511,73
11.03.202011,4911,5810,5610,71
12.03.20209,6510,058,999,46
13.03.20209,9810,029,159,89
16.03.2020998,038,25
17.03.20208,489,577,999,5
18.03.20208,9410,378,889,66
19.03.202010,1111,129,5510,44
20.03.202012,4912,9911,712,25
23.03.202011,5613,2511,512,86
24.03.202013,7314,6613,5714,33
25.03.20201414,8813,913,95
26.03.202013,9614,7813,7614,66
27.03.202014,2614,9714,0114,7
30.03.202014,714,9614,0714,43
31.03.202014,2615,0113,8213,92
01.04.202013,514,1413,3813,65
02.04.202013,6314,2313,5314,17
03.04.202013,9614,8113,9614,46
06.04.202014,7715,1314,6714,77
07.04.202014,8615,3314,4414,9
08.04.202014,9115,2214,7615,08
09.04.202015,1215,214,3814,54
13.04.202014,514,8414,3414,69
14.04.20201515,514,6315,22
15.04.202014,8415,6614,6815,46
16.04.202015,516,1115,3915,86
17.04.202016,1116,4115,8116,18
20.04.202016,2217,5516,117,11
21.04.202017,1717,6315,6916,52
22.04.202016,9217,3316,8117,02
23.04.202017,0217,491717,23
24.04.202017,2518,6617,2218
27.04.202018,2518,7518,0118,4
28.04.202018,518,6817,117,53
29.04.202017,7517,917,0517,32
30.04.202017,3217,3216,7816,92
01.05.202016,5717,5516,4517,3
04.05.202017,0918,4216,9518,36
05.05.202018,5718,7517,7217,9
06.05.202017,9918,4117,3318,11
07.05.202018,519,1918,4218,87
08.05.202019,1419,4918,7519,18
11.05.202019,2619,5919,0419,06
12.05.202019,2520,1618,8319,04
13.05.202019,4719,8318,2819,14
14.05.20201919,3518,6319,29
15.05.202019,3820,0719,0819,29
18.05.202019,5319,7518,9519,02
19.05.202019,1319,919,1319,64
20.05.202020,1820,4319,7920,24
21.05.202020,4120,4719,720,15
22.05.202020,2520,682020,56
26.05.202020,8520,8519,4919,84
27.05.202019,7519,7517,8819,5
28.05.202019,5520,5719,519,88
29.05.202020,82220,321,95
01.06.202022,6423,9522,5523,71
02.06.202024,1524,222,5123,06
03.06.20202525,9523,924,53
04.06.202023,5624,6222,9624
05.06.202023,182422,2223,48
08.06.202023,4724,3823,4123,86
09.06.20202424,2223,4123,48
10.06.202023,7524,4423,5824,31
11.06.202023,7125,0323,5623,76
12.06.202024,524,522,7623,28
15.06.202023,162522,8824,76
16.06.20202525,4223,6725,26
17.06.202025,4125,4424,4424,67
18.06.202024,5525,4724,4725,4
19.06.202025,7526,2225,1625,27
22.06.202025,3426,3925,0726,26
23.06.202026,4526,8325,7926,07
24.06.202025,9626,5225,1325,93
25.06.202025,9527,0825,9126,43
26.06.2020262624,3824,7
29.06.202024,9424,9423,5524,53
30.06.202024,6125,3524,3325,07
01.07.20202525,9124,8125,74
02.07.202025,9126,9325,5826,82
06.07.202027,3327,4226,1826,6
07.07.202026,7527,1726,326,61
08.07.202026,8428,6726,7828,64
09.07.202028,8829,628,2829,37
10.07.202029,3929,5628,8529,16
13.07.202029,5129,6426,4326,55
14.07.202026,7927,3424,7826,4
15.07.202026,426,5125,1525,79
16.07.202025,5325,724,6525,27
17.07.202025,3525,7224,7525,36
20.07.202025,4726,7425,4226,68
21.07.202027,1127,1226,1126,65
22.07.202026,6526,7925,6525,93
23.07.202026,1426,4124,925,37
24.07.202024,7825,4224,2725,01
27.07.202025,3326,0925,0425,9
28.07.202026,127,3225,9626,43
29.07.202026,928,4626,8528,23
30.07.202027,7528,227,2327,98
31.07.202028,2328,4627,3528,3
03.08.202028,6229,0528,0628,87
04.08.202028,892928,228,74
05.08.202028,7429,0528,528,69
06.08.202028,6428,8527,2627,58
07.08.202026,826,8525,0725,44
10.08.202025,725,724,1824,25
11.08.202024,2825,1323,3424,54
12.08.202024,6525,124,3124,61
13.08.202024,8625,5324,5825,22
14.08.202025,826,0925,2325,31
17.08.202025,526,3825,4426,34
18.08.202026,6326,9126,4126,78
19.08.202026,9127,4226,4327,04
20.08.202026,8928,1626,7128,12
21.08.20202828,3827,7228,01
24.08.202028,3528,4127,0727,81
25.08.202027,5828,6127,3428,39
26.08.202028,7529,9928,5729,28
27.08.202029,3529,5728,4529,28
28.08.202029,5630,2529,3629,66
31.08.20203031,643031,43
01.09.202033,6136,1732,535,92
02.09.202038,0138,2832,7435,52
03.09.202032,7534,731,7532,31
04.09.202031,3232,4928,8131,3
08.09.202029,7232,2329,531,41
09.09.202032,432,423132,05
10.09.202032,5733,5132,132,34
11.09.202032,7832,9230,7131,57
14.09.202031,9532,4831,7932,13
15.09.202032,6633,0531,8432,86
16.09.20203333,4632,3832,79
17.09.202031,8732,3131,232,15
18.09.202032,5633,0331,6832,86
21.09.202031,8134,6431,3634,53
22.09.202034,6335,6733,5535,67
23.09.202035,2535,9234,2334,65
24.09.202034,2834,4833,133,48
25.09.202033,9534,6533,6634,1
28.09.202034,4635,4234,0834,36
29.09.202034,4234,5933,8434,09
30.09.202033,8334,7633,4134,33
01.10.202034,8836,4434,535,72
02.10.202034,9336,3834,6534,97
05.10.202035,9537,0735,736,22
06.10.202036,537,1735,8836,28
07.10.202036,537,2136,0736,14
08.10.202036,6136,6235,3835,74
09.10.202036,0336,4135,6535,89
12.10.202036,6337,4436,2136,49
13.10.202036,7738,4136,7538,2
14.10.202038,438,4836,3336,95
15.10.202035,8536,4435,2836,34
16.10.20203737,2236,2336,34
19.10.202036,6837,435,9236,17
20.10.202036,3236,6235,5435,66
21.10.202035,7735,9233,1433,78
22.10.202034,2134,6732,9133,64
23.10.202033,7333,8933,233,85
26.10.202033,534,6132,3833,27
27.10.202033,5234,0332,9133,37
28.10.202033,0133,2132,2832,89
29.10.202033,0933,1731,5931,84
30.10.202031,3531,5830,1130,96
02.11.202031,1431,6930,4431,12
03.11.202031,4331,8730,9631,72
04.11.202033,4934,283334,08
05.11.202035,1235,434,4334,73
06.11.202034,6536,0734,5335,45
09.11.202034,0634,3431,5131,64
10.11.202031,773229,5330,88
11.11.202032,0333,0431,8832,74
12.11.202033,2334,3833,0334,33
13.11.202034,4434,532,833,05
16.11.202032,3533,2232,0532,9
17.11.202033,1934,9532,6334,45
18.11.202034,4334,8733,7534,42
19.11.202034,636,7734,535,94
20.11.202036,336,7435,8236,43
23.11.202036,6337,2835,6136,89
24.11.202036,4237,3835,9437,36
25.11.202037,537,9236,837,49
27.11.202037,638,0537,1337,71
30.11.202038,6438,7536,5838,32
01.12.202038,3838,536,4236,88
02.12.202036,0936,1734,5635,46
03.12.202039,8841,4438,8940,3
04.12.202040,0942,2439,441,82
07.12.20204243,1741,5342,68
08.12.202042,8244,7242,744,37
09.12.202043,8644,4340,7241,54
10.12.202041,3445,4541,0445
11.12.202044,2944,7242,8543,98
14.12.202044,244,8843,2243,45
15.12.202043,8544,1343,143,73
16.12.202044,2645,5544,1444,95
17.12.202045,5446,7345,246,31
18.12.202048,4351,4848,4350,94
21.12.202050,5652,950,4552,66
22.12.202053,2556,4452,8956,23
23.12.202056,4156,8254,0555,88
24.12.202055,8856,8454,8255,28
28.12.202056,2756,775353,14
29.12.202052,6553,3850,751,48
30.12.202051,9452,7551,3152,57
31.12.202052,8753,5652,0352,96