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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 58,2069
KAPANIŞ 58,105

En Düşük

DÜŞÜK 42,17

En Yüksek

YÜKSEK 74,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202152,4952,864950,12
05.01.202150,0652,9949,4452,81
06.01.20215153,6750,7552,21
07.01.202153,2655,5353,2655,37
08.01.202156,4657,2155,0355,93
11.01.202155,9158,6654,558,06
12.01.202158,3559,6458,2558,4
13.01.202159,1359,1456,456,61
14.01.202157,1657,9855,6956,41
15.01.202157,0257,5154,6954,88
19.01.20215656,1754,3855,48
20.01.202156,7557,1455,5556,58
21.01.20215757,1354,9555,25
22.01.202155,2456,5455,0855,88
25.01.202156,9357,6652,1754,37
26.01.202154,2854,4151,551,7
27.01.20215051,9448,4750,23
28.01.202150,554,250,4353,12
29.01.202152,8354,3951,3453,95
01.02.202154,1454,6252,6153,75
02.02.202154,6355,3753,1354,91
03.02.202155,7555,8754,0754,53
04.02.202154,9456,0754,256
05.02.202156,556,9955,655,88
08.02.202156,3857,1654,7955,59
09.02.202155,356,3555,155,93
10.02.202156,2558,3955,157,84
11.02.202158,3759,9757,2858,7
12.02.202159,1461,3658,3860,53
16.02.202162,1462,8259,460,61
17.02.202159,7360,6557,2959,64
18.02.202159,260,3357,959,81
19.02.202160,4661,5559,1559,8
22.02.202158,9159,4555,6156,46
23.02.202152,854,849,5454,6
24.02.202154,9554,9751,8854,15
25.02.202154,1155,4551,2352,17
26.02.202152,3354,351,1354
01.03.202155,255,9653,9755,85
02.03.202156,6357,7955,3855,53
03.03.202155,2155,8751,6552,66
04.03.202151,252,0946,848,25
05.03.202148,6648,8542,1745,78
08.03.202146,0748,1144,7344,94
09.03.202148,1650,2947,3849,78
10.03.20215152,0648,1348,72
11.03.20215151,6749,6151,45
12.03.202150,2350,2548,8349,75
15.03.202149,8850,3748,7650,14
16.03.202150,9552,2848,3849,08
17.03.202149,7552,7247,8252,01
18.03.202150,950,9447,447,55
19.03.202148,2249,4547,5148,66
22.03.202147,9849,547,5648,93
23.03.202148,9449,4647,4247,65
24.03.202147,7548,3845,0345,4
25.03.202143,9245,4743,6544,79
26.03.202144,7645,3842,5344,42
29.03.202144,4245,6842,843,46
30.03.202142,7744,0642,1943,82
31.03.202144,8146,2544,6845,63
01.04.202147,1948,6346,3646,76
05.04.202147,8647,9246,1846,66
06.04.202146,6649,5746,4748,6
07.04.202148,7749,2247,6648,48
08.04.202149,3951,0848,9250,86
09.04.202150,3651,0648,5850,67
12.04.202150,3851,5449,3851
13.04.202151,6354,7551,5454,09
14.04.202154,154,3551,8852,05
15.04.202153,8853,8851,9553,28
16.04.202153,3854,1452,1253,8
19.04.202152,7655,8152,5753,34
20.04.202154,0254,4451,451,65
21.04.202151,3753,0550,3852,59
22.04.20215355,985354,18
23.04.202154,8856,2554,4354,83
26.04.202155,0156,2853,9856,12
27.04.202156,3756,854,9755,31
28.04.202154,4755,8253,7655,06
29.04.202155,2555,2552,1152,88
30.04.202151,8353,5951,7552,13
03.05.202152,2552,451,0151,28
04.05.202150,4950,7547,8449,45
05.05.202150,5750,694848,31
06.05.202147,8847,8845,1746,77
07.05.202148,5749,4546,9847,3
10.05.202147,347,6845,9546,9
11.05.202144,7348,8444,3248,78
12.05.20214848,8846,4247,32
13.05.202147,7448,2144,8545,94
14.05.202146,8847,8445,9447,66
17.05.202147,4448,1346,2547,13
18.05.202147,8349,8346,8849,2
19.05.202147,4149,9447,3249,68
20.05.202150,3951,3549,7551,01
21.05.202151,9652,7551,4152,65
24.05.202153,1153,8352,3453,59
25.05.202153,6554,1552,9653,22
26.05.202154,4956,3454,154,99
27.05.202154,555,7552,8455,7
28.05.202155,7156,4855,2555,54
01.06.202155,8156,7454,7155,52
02.06.202155,3455,8154,6455,15
03.06.202155,0155,1453,4854
04.06.202154,2554,3551,3351,74
07.06.202151,6154,4551,1353,85
08.06.202154,4355,453,1653,79
09.06.202153,9254,1752,8153,49
10.06.202153,7257,3553,6957,15
11.06.202156,655856,1557,82
14.06.202157,8858,6857,1558,38
15.06.202158,4458,556,8257,09
16.06.202157,2558,9556,9158,54
17.06.202158,2560,365860,33
18.06.202160,361,9959,9261,23
21.06.202159,5159,7157,7559,42
22.06.202160,9664,3960,764,15
23.06.202163,8364,2962,3463,23
24.06.202163,9464,662,7763,43
25.06.202163,7564,262,3963,31
28.06.202163,7565,2163,4563,77
29.06.202163,7764,9462,8364,28
30.06.202164,2865,0162,8362,83
01.07.202162,7563,561,3962,79
02.07.202163,5764,0962,6863,15
06.07.202164,4666,7964,4366,25
07.07.202167,1867,4265,1666,88
08.07.202164,9166,2963,5765,85
09.07.202165,7466,2564,966,11
12.07.202166,9267,4765,0865,45
13.07.202165,2966,8764,7865,29
14.07.202165,7966,0263,1663,56
15.07.202163,9463,9661,7662,33
16.07.20216363,4162,162,49
19.07.202161,2663,0459,9362,6
20.07.202163,7263,7561,4763,06
21.07.202163,1163,7162,3863,39
22.07.202163,6866,2563,6665,76
23.07.202165,3368,1665,1367,24
26.07.202166,8967,0865,3666,21
27.07.202166,566,7463,5164,46
28.07.202165,0566,2264,565,9
29.07.202165,8866,6964,8965,01
30.07.202164,0264,8963,1463,4
02.08.202163,5764,2961,5563,48
03.08.202163,8365,6562,6563,59
04.08.202163,8566,363,5366,05
05.08.202166,3367,0865,3666,41
06.08.202166,0866,9464,0365,19
09.08.202164,7466,3864,5565,89
10.08.202166,5666,6763,0363,17
11.08.202163,5563,7558,4759,97
12.08.20216061,8759,9761,46
13.08.202161,4662,2460,5760,96
16.08.202160,8360,8657,2758,68
17.08.202158,558,5756,8158,2
18.08.202158,3759,3857,5658,45
19.08.202157,9959,357,7658,74
20.08.202159,1459,6658,3359,47
23.08.202160,5361,759,8361,45
24.08.202165,1467,4264,6166,41
25.08.202166,7668,9466,367,5
26.08.202167,470,4567,169,69
27.08.202169,8971,4469,4470,58
30.08.202171,3372,3170,1371,59
31.08.202170,571,669,5970,25
01.09.202168,3171,3667,3267,49
02.09.202168,0668,867,3568,17
03.09.202168,1569,7167,869,56
07.09.202169,8469,9567,0867,42
08.09.202167,5667,6565,9266,31
09.09.202166,2567,4666,1366,29
10.09.202167,0267,4365,1465,5
13.09.202164,6864,9262,163,51
14.09.202164,0164,7663,4664,33
15.09.202164,476563,5964,89
16.09.202165,0666,2764,2666,19
17.09.202166,5866,6864,8965,77
20.09.202163,5965,4163,2864,39
21.09.202163,6664,963,1363,53
22.09.202163,2265,2762,6464,97
23.09.202165,6266,0764,9865,57
24.09.202165,5165,5163,5465,44
27.09.202164,8365,2262,5863,34
28.09.202162,2662,4660,0860,47
29.09.202160,9362,0859,6459,89
30.09.202160,2261,9360,0761,45
01.10.202161,6663,1660,8162,32
04.10.202161,3961,8258,9159,72
05.10.202160,0261,5359,8261,23
06.10.202160,8462,960,6962,05
07.10.202162,8363,4462,4262,47
08.10.202162,5462,7460,8861,25
11.10.202160,862,1860,4161,09
12.10.202161,5563,5860,8263,19
13.10.202163,4567,9563,4567,61
14.10.202167,5269,2267,0769
15.10.2021696967,5768,28
18.10.202168,2571,4367,5371,34
19.10.202170,8171,3369,7270,59
20.10.202170,6872,169,8970,83
21.10.202170,7571,8870,571,03
22.10.202171,0672,6870,0870,85
25.10.20217171,3369,5270,03
26.10.20217174,3570,7671,77
27.10.202171,9672,8869,5669,75
28.10.202169,570,9368,2670,29
29.10.202170,2571,1369,8970,45
01.11.202168,8968,8965,8167,29
02.11.202166,6567,7266,0867,03
03.11.202167,4767,8766,4567,66
04.11.202168,1870,0567,7369,91
05.11.202170,2570,9267,5668,36
08.11.202168,5771,168,0470,73
09.11.202171,4273,9470,4173,3
10.11.202172,7574,6269,770,39
11.11.202171,3672,1570,1870,23
12.11.202170,9972,3870,3871,08
15.11.202167,7268,0961,9463,54
16.11.202163,8365,7263,565,63
17.11.202166,3567,6565,667,44
18.11.202167,6168,7566,1466,18
19.11.202167,3567,4264,2364,41
22.11.202163,1963,3358,7859,91
23.11.202157,7559,1956,0157,65
24.11.202157,4158,0255,6657,69
26.11.202158,9359,0856,9758,16
29.11.202158,7558,9255,2656,14
30.11.202156,7157,2654,1254,29
01.12.202155,1756,449,850,38
02.12.202151,9953,1550,352,34
03.12.202153,2153,3247,1149,26
06.12.202147,514946,4348,68
07.12.202150,1652,0350,1651,08
08.12.202151,452,7550,0152,3
09.12.202152,4953,3549,8550,32
10.12.202150,4451,3849,1349,65
13.12.202149,6551,0448,5849,67
14.12.202149,2550,164849,68
15.12.202149,6453,0548,6952,68
16.12.202152,9253,0749,2350,07
17.12.202149,0551,7148,351,28
20.12.202150,0652,455051,57
21.12.202151,8352,750,0152,58
22.12.202151,3752,6351,0851,9
23.12.202151,953,2551,1652,88
27.12.202152,8754,2852,2952,41
28.12.202152,552,7251,5751,81
29.12.202151,6751,8650,3451,72
30.12.202151,7553,451,552,24
31.12.202152,2452,2551,1451,19