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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 232,8254
KAPANIŞ 232,4153

En Düşük

DÜŞÜK 168,67

En Yüksek

YÜKSEK 298,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021209,96211,44195,985200,49
05.01.2021200,245211,97197,75211,24
06.01.2021204214,695203208,85
07.01.2021213,025222,1213,025221,47
08.01.2021225,83228,82220,11223,73
11.01.2021223,65234,63218232,24
12.01.2021233,405238,54233233,59
13.01.2021236,5236,55225,6226,42
14.01.2021228,65231,9222,76225,62
15.01.2021228,08230,05218,75219,51
19.01.2021224224,66217,51221,92
20.01.2021227228,57222,2226,33
21.01.2021228228,5219,81221
22.01.2021220,97226,15220,31223,52
25.01.2021227,72230,63208,69217,49
26.01.2021217,13217,6312206,01206,8
27.01.2021200207,76193,86200,93
28.01.2021202216,8201,72212,49
29.01.2021211,33217,55205,3601215,8
01.02.2021216,56218,49210,45215,01
02.02.2021218,53221,47212,53219,64
03.02.2021223223,49216,27218,12
04.02.2021219,74224,29216,81224,01
05.02.2021226227,95222,4223,53
08.02.2021225,5045228,65219,15222,36
09.02.2021221,2225,39220,4223,72
10.02.2021225233,55220,4231,35
11.02.2021233,49239,89229,13234,8
12.02.2021236,55245,42233,5242,1
16.02.2021248,54251,28237,61242,42
17.02.2021238,9242,6229,15238,56
18.02.2021236,7827241,32231,6239,25
19.02.2021241,83246,21236,61239,2
22.02.2021235,6517237,8222,42225,83
23.02.2021211,2219,21198,162218,39
24.02.2021219,78219,88207,5216,6
25.02.2021216,43221,8063204,9208,66
26.02.2021209,3217,19204,52216
01.03.2021220,8192223,84215,86223,4
02.03.2021226,5231,16221,52222,1
03.03.2021220,8571223,47206,61210,62
04.03.2021204,79208,3773187,1901192,99
05.03.2021194,64195,41168,67183,12
08.03.2021184,29192,44178,9179,75
09.03.2021192,65201,14189,5199,1
10.03.2021204208,22192,5194,86
11.03.2021203,99206,67198,42205,8
12.03.2021200,9200,98195,31199
15.03.2021199,5201,47195,0211200,55
16.03.2021203,81209,1193,5196,31
17.03.2021199210,88191,28208,03
18.03.2021203,59203,75189,61190,21
19.03.2021192,88197,79190,02194,63
22.03.2021191,91198190,23195,73
23.03.2021195,74197,85189,69190,6
24.03.2021191193,5180,11181,6
25.03.2021175,67181,88174,58179,16
26.03.2021179,03181,5170,1177,685
29.03.2021177,6898182,73171,2173,85
30.03.2021171,08176,2399168,76175,28
31.03.2021179,24184,99178,71182,51
01.04.2021188,7665194,5185,43187,03
05.04.2021191,43191,67184,72186,62
06.04.2021186,62198,2711185,86194,38
07.04.2021195,07196,8899190,64193,93
08.04.2021197,545204,31195,6735203,45
09.04.2021201,44204,24194,31202,68
12.04.2021201,53206,15197,51203,99
13.04.2021206,52219206,14216,35
14.04.2021216,39217,4207,5208,2
15.04.2021215,5215,5207,81213,1
16.04.2021213,5065216,54208,49215,2
19.04.2021211,05223,23210,29213,37
20.04.2021216,09217,74205,58206,6
21.04.2021205,48212,2189201,5308210,37
22.04.2021212223,93212216,73
23.04.2021219,51224,99217,73219,3
26.04.2021220,05225,1215,93224,47
27.04.2021225,48227,2219,8907221,25
28.04.2021217,87223,26215,0229220,24
29.04.2021221221208,42211,53
30.04.2021207,3335214,35207208,51
03.05.2021209209,59204,0204205,12
04.05.2021201,95202,99191,36197,79
05.05.2021202,26202,74192193,24
06.05.2021191,52191,52180,67187,07
07.05.2021194,28197,79187,9101189,18
10.05.2021189,18190,7183,8187,58
11.05.2021178,92195,35177,2874195,1
12.05.2021192195,5185,66189,27
13.05.2021190,965192,85179,41183,76
14.05.2021187,5124191,35183,76190,64
17.05.2021189,76192,514185188,53
18.05.2021191,33199,31187,51196,78
19.05.2021189,63199,75189,27198,71
20.05.2021201,55205,38199,01204,03
21.05.2021207,84210,99205,62210,6
24.05.2021212,44215,32209,36214,35
25.05.2021214,58216,59211,84212,86
26.05.2021217,96225,3799216,38219,96
27.05.2021218222,98211,345222,81
28.05.2021222,85225,925221222,15
01.06.2021223,23226,95218,85222,07
02.06.2021221,35223,25218,5723220,58
03.06.2021220,05220,54213,93216
04.06.2021216,99217,41205,33206,94
07.06.2021206,44217,81204,5301215,41
08.06.2021217,735221,6212,63215,14
09.06.2021215,69216,69211,225213,95
10.06.2021214,89229,41214,76228,6
11.06.2021226,61232224,61231,27
14.06.2021231,5234,7382228,6233,53
15.06.2021233,75234227,29228,34
16.06.2021229235,8227,65234,17
17.06.2021233241,4492232241,31
18.06.2021241,2247,94239,66244,91
21.06.2021238,04238,84231237,68
22.06.2021243,83257,545242,8256,61
23.06.2021255,31257,1639249,35252,9
24.06.2021255,7715258,39251,08253,7
25.06.2021255256,79249,55253,24
28.06.2021255260,82253,8255,09
29.06.2021255,09259,75251,31257,12
30.06.2021257,1383260,02251,3251,31
01.07.2021251254245,54251,16
02.07.2021254,2693256,35250,72252,59
06.07.2021257,84267,17257,7002264,98
07.07.2021268,73269,68260,63267,52
08.07.2021259,65265,165254,28263,39
09.07.2021262,955265259,6264,44
12.07.2021267,6965269,89260,3261,79
13.07.2021261,14267,49259,11261,16
14.07.2021263,16264,06252,65254,23
15.07.2021255,74255,85247,05249,3
16.07.2021252,01253,63248,4188249,96
19.07.2021245,05252,15239,71250,4
20.07.2021254,895255245,87252,24
21.07.2021252,45254,84249,51253,55
22.07.2021254,72265254,6416263,04
23.07.2021261,32272,63260,518268,96
26.07.2021267,56268,31261,43264,83
27.07.2021266266,9613254,03257,84
28.07.2021260,18264,8799258263,58
29.07.2021263,51266,7602259,56260,03
30.07.2021256,07259,5699252,5714253,61
02.08.2021254,26257,17246,2001253,91
03.08.2021255,31262,5824250,58254,34
04.08.2021255,38265,19254,13264,21
05.08.2021265,31268,33261,435265,62
06.08.2021264,3267,74256,13260,74
09.08.2021258,95265,5258,1964263,56
10.08.2021266,25266,685252,1252,67
11.08.2021254,2046254,98233,86239,88
12.08.2021240247,46239,88245,82
13.08.2021245,82248,9639242,28243,82
16.08.2021243,33243,459229,07234,71
17.08.2021234234,27227,25232,8
18.08.2021233,475237,5230,23233,78
19.08.2021231,9753237,2231,02234,96
20.08.2021236,54238,64233,322237,88
23.08.2021242,1246,81239,3111245,8
24.08.2021260,57269,68258,42265,63
25.08.2021267,03275,75265,19270
26.08.2021269,58281,81268,39278,77
27.08.2021279,545285,76277,75282,31
30.08.2021285,31289,24280,5286,37
31.08.2021281,99286,4278,375281
01.09.2021273,22285,45269,2842269,97
02.09.2021272,25275,18269,38272,67
03.09.2021272,59278,84271,2001278,23
07.09.2021279,37279,7999268,3091269,68
08.09.2021270,23270,58263,66265,23
09.09.2021265,01269,85264,53265,16
10.09.2021268,07269,7260,57262
13.09.2021258,72259,69248,38254,03
14.09.2021256,04259,0528253,83257,3
15.09.2021257,89259,98254,36259,57
16.09.2021260,23265,06257,05264,74
17.09.2021266,33266,72259,57263,09
20.09.2021254,35261,62253,13257,56
21.09.2021254,65259,59252,51254,11
22.09.2021252,89261,07250,55259,86
23.09.2021262,49264,29259,93262,29
24.09.2021262,05262,05254,17261,75
27.09.2021259,3260,89250,3253,34
28.09.2021249,05249,83240,31241,86
29.09.2021243,7248,32238,57239,57
30.09.2021240,88247,71240,27245,78
01.10.2021246,6502252,62243,23249,27
04.10.2021245,57247,26235,63238,88
05.10.2021240,09246,1239,277244,92
06.10.2021243,34251,61242,77248,2
07.10.2021251,3275253,7799249,67249,88
08.10.2021250,1519250,97243,5245
11.10.2021243,21248,71241,65244,36
12.10.2021246,19254,3243,27252,74
13.10.2021253,81271,8253,81270,44
14.10.2021270,06276,89268,2795276,01
15.10.2021276276270,29273,11
18.10.2021273285,71270,1285,35
19.10.2021283,23285,3278,89282,35
20.10.2021282,7093288,405279,57283,33
21.10.2021283287,5282,01284,1
22.10.2021284,23290,73280,32283,39
25.10.2021284285,324278,06280,1
26.10.2021284297,4283,02287,08
27.10.2021287,859291,5278,22279
28.10.2021278283,73273,04281,17
29.10.2021281284,5279,54281,8
01.11.2021275,5413275,5413263,23269,17
02.11.2021266,58270,87264,31268,12
03.11.2021269,9271,4999265,81270,65
04.11.2021272,71280,18270,92279,62
05.11.2021281283,69270,2401273,43
08.11.2021274,29284,415272,17282,93
09.11.2021285,6756295,77281,63293,18
10.11.2021290,99298,48278,785281,56
11.11.2021285,44288,6280,72280,92
12.11.2021283,96289,53281,51284,3
15.11.2021270,86272,37247,75254,15
16.11.2021255,31262,88253,99262,51
17.11.2021265,39270,58262,3912269,78
18.11.2021270,42274,98264,56264,72
19.11.2021269,4269,66256,91257,63
22.11.2021252,7554253,33235,1239,64
23.11.2021231236,77224,05230,58
24.11.2021229,64232,06222,62230,77
26.11.2021235,72236,3227,86232,64
29.11.2021235235,685221,03224,57
30.11.2021226,825229,04216,49217,14
01.12.2021220,6877225,6199,1826201,5
02.12.2021207,975212,6201,19209,35
03.12.2021212,84213,26188,43197,05
06.12.2021190,05196185,71194,71
07.12.2021200,62208,11200,62204,32
08.12.2021205,605211200,05209,18
09.12.2021209,96213,4199,4201,27
10.12.2021201,7475205,5196,5198,6
13.12.2021198,59204,17194,32198,68
14.12.2021197,008200,62192198,71
15.12.2021198,55212,2194,75210,71
16.12.2021211,695212,29196,92200,28
17.12.2021196,2124206,85193,2205,1
20.12.2021200,2373209,79200206,29
21.12.2021207,33210,81200,03210,31
22.12.2021205,48210,5204,31207,6
23.12.2021207,6213204,6501211,52
27.12.2021211,48217,1099209,15209,64
28.12.2021210210,87206,28207,23
29.12.2021206,69207,43201,35206,87
30.12.2021207213,59206208,95
31.12.2021208,95208,98204,57204,75