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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 171,9047
KAPANIŞ 171,7659

En Düşük

DÜŞÜK 98,7

En Yüksek

YÜKSEK 242
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022205205,575193,51198,33
04.01.2022195,89197,445183,32189,19
05.01.2022185191,36178,99179,29
06.01.2022180,25192,17176,25187,49
07.01.2022185193,27184,81188,99
10.01.2022182,61193,18174,87192,5
11.01.2022189,61198,5188,74196,11
12.01.2022196,61200,68185,7187,97
13.01.2022188,15188,49173,53174,9
14.01.2022173,87181,4999172,17176,7
18.01.2022172,73183,88170,05172,85
19.01.2022171,71181,8872171,52175,71
20.01.2022177,33182,5173,335173,89
21.01.2022171,88173,25163,11164,73
24.01.2022157,175168,22150,02167,27
25.01.2022167168,95157,5158,59
26.01.2022162,26171,24159,27160,94
27.01.2022164,16167,77158,36159,81
28.01.2022160,6169,17156,12168,9
31.01.2022170,7180,88170,24180,64
01.02.2022182,01182,9137176,24182,15
02.02.2022183185174,08177,04
03.02.2022171,9733175,8169,52170,63
04.02.2022170,89178,64169177,21
07.02.2022176,8183,19176,36178,84
08.02.2022175,98184,12175,83178,9
09.02.2022182,1187181,01186,9
10.02.2022182,23193,48182,22187,88
11.02.2022188,49191,25178,61181,86
14.02.2022180,0633186,62179,91180,6
15.02.2022185,103189,5182,41189,3
16.02.2022186,2361186,6123180,34183,28
17.02.2022181,86181,88168,96169,85
18.02.2022169,06170,98164,12164,93
22.02.2022161,5170,88161,4774166,71
23.02.2022170,615171,6161,636161,83
24.02.2022153,5184,33153,5182,88
25.02.2022182,51183,7174,26181,75
28.02.2022187,35197,25186,73195,21
01.03.2022201,33205,68195,8535197,64
02.03.2022198,6203,37190,27201,75
03.03.2022200204,8189,08191,02
04.03.2022193,76193,86177,28179,03
07.03.2022180,99182,46165,59167,4
08.03.2022165165,01155,36156,77
09.03.2022161,31171,08157,6701169,79
10.03.2022187,9198,67182,55191,02
11.03.2022191,12197189,5190,54
14.03.2022188,01191,92178183,12
15.03.2022183,5189,04178,16188,64
16.03.2022191,59197,82181,28189,66
17.03.2022189,28205,11186,52204,13
18.03.2022201,6209,6746200,75208,06
21.03.2022203205,49195,5204,13
22.03.2022204,2219,75204,01217,06
23.03.2022213,245223,98210,565219,48
24.03.2022220223,49215,2223,4
25.03.2022225225,75216,7221,95
28.03.2022220,15225,75216,91222,12
29.03.2022224,45225,44213,55223,01
30.03.2022220,74231,5218,38224,96
31.03.2022225,05232,35223,03227,08
01.04.2022225,3232,86224,53227,85
04.04.2022228230,07225,6229,03
05.04.2022229,99230,37217,885219,96
06.04.2022212,535215,59207,2001211,22
07.04.2022210,78221,5210,28217,03
08.04.2022221,5227,7215,2218,21
11.04.2022213,77219,99208,44216,6
12.04.2022227,35236,1794222,33223,51
13.04.2022224,11242223,75239,86
14.04.2022238,02239,55235,06235,22
18.04.2022234234,5222,16224,99
19.04.2022224,99230,76222,3228,66
20.04.2022229,32232217,5222,49
21.04.2022223,81227,2207,82209,85
22.04.2022209214,165203,68205,62
25.04.2022202,84216,5202,0201214,58
26.04.2022211,74212,85201,07201,4
27.04.2022200,09206,96198,14201,06
28.04.2022202,81209,97198,57207,06
29.04.2022206,61212,19197,8198,76
02.05.2022198,5204,5196,57203,65
03.05.2022203,65207,83195,11199,4
04.05.2022200,36200,7181,39200,39
05.05.2022199,02199,04177,1726180,98
06.05.2022178,665178,89160,74164,81
09.05.2022159,01160,6142,06143,69
10.05.2022150,67154,27139,71151,88
11.05.2022148,324152,745136,82137,4
12.05.2022134,2145130139,81
13.05.2022143,06157,7579143,06156,29
16.05.2022154157,68144,82146,39
17.05.2022151,33154,87140,8147,27
18.05.2022144,18148,42136,36138,5
19.05.2022138,6148,79136,68142,64
20.05.2022151,78156,7052142,05148,74
23.05.2022147,76153,97144,87149,27
24.05.2022146,69148,3799137,05139,87
25.05.2022138,825148,82137,7146,64
26.05.2022145,7160,25145,26155,84
27.05.2022158,89167,36158,67166,82
31.05.2022167,57170,56158,05159,99
01.06.2022163,01168158,35161,45
02.06.2022161176,56160,99174,02
03.06.2022165,864170,8199160,69162,1
06.06.2022167,48171,35162,71168,97
07.06.2022166,1181,89165,8419176,68
08.06.2022176180,47175,05178,84
09.06.2022176,5179,58173,41173,55
10.06.2022168,125170,5165,08169,32
13.06.2022158,71160,88150,63154,52
14.06.2022156162,25153,54159,26
15.06.2022161,33167,5159,27164,35
16.06.2022157,04161,45153,76157,21
17.06.2022158,5165,51157,93163,9
21.06.2022165170,85163,08164,64
22.06.2022162,61171,67161,8968165,71
23.06.2022168,59176,5999166,65174,9
24.06.2022177,99188,68177,29184,99
27.06.2022185,02185,64177,33181,93
28.06.2022181,44183,93171,71174,19
29.06.2022174,375177,86171,72175,94
30.06.2022173,62174,8163,55168,56
01.07.2022168,24179,63167,47179,25
05.07.2022179,2188,97175,72187,02
06.07.2022188,29190,7183,0699185,92
07.07.2022185,32192,82185,32190,2
08.07.2022185194,85184,1190,38
11.07.2022188188,3759181,0501185,37
12.07.2022186,9190,21172,9174,39
13.07.2022169,98178,74168,338174,97
14.07.2022172,34174,67167,65172,75
15.07.2022174,07179,22171,13177,9
18.07.2022183,52183,52176,71177,25
19.07.2022180,35180,71174,5180,55
20.07.2022182,98187,54181,03184,3
21.07.2022183,55189,24181,61189
22.07.2022190193,92181183,53
25.07.2022182,8184,075178,43182,62
26.07.2022182,17182,61168,1169,17
27.07.2022175,3178,705171,5176,96
28.07.2022176,78182,55174,75182,09
29.07.2022182,91184178,06183,6
01.08.2022180,78187,65178,99183,3
02.08.2022180,52189,64179,52188,14
03.08.2022191,07197,14190,8195,32
04.08.2022191,31192182,45189,24
05.08.2022186192,61184,82191,17
08.08.2022193,69197,48188,91189,52
09.08.2022188,16190184,82186,78
10.08.2022193,34201,74193,33200,8
11.08.2022204205,73196,0733198,06
12.08.2022203203199,03200,87
15.08.2022199,26202,9196,21201,82
16.08.2022200201,07195,78200,41
17.08.2022196,4198,51194,27196,89
18.08.2022195,33197,25193,81195,76
19.08.2022192,74193,5188,55190,52
22.08.2022186,36188,65184,0001185,88
23.08.2022191,46193,8886190,09192,36
24.08.2022196,2199,4099194,59194,62
25.08.2022199,295203,67197,54202,94
26.08.2022202,64202,7194,52194,56
29.08.2022191,005197,1896190,69192,05
30.08.2022196,32198,14189,12193,295
31.08.2022197,21197,94178,385182,61
01.09.2022178,45180169,08172,97
02.09.2022174,28177,13170,91172,45
06.09.2022172,45172,69168,62171,15
07.09.2022170,69173,09166,8171,96
08.09.2022170,17179,88169,16179,875
09.09.2022183,74191,52183,71190,86
12.09.2022191,28195,29191,25195,1
13.09.2022186,63189,8183184,7
14.09.2022184,7185,49181,5184,11
15.09.2022181,82185,14177,88178,86
16.09.2022174,15175,2169,385171,01
19.09.2022170,22175,85170175,39
20.09.2022173,8175,951172,62173,87
21.09.2022173,67176,85169,24169,25
22.09.2022167,04169,125159,67161,28
23.09.2022159,08161,65157,06160,39
26.09.2022159,99165,8159,135159,35
27.09.2022163,95165,12160,16162,58
28.09.2022164,11167,9162,57167,25
29.09.2022163,48166,24160,89165,7
30.09.2022166,15171,605164,6164,81
03.10.2022166,63170,69163,89169,31
04.10.2022174,58178,6897173175,07
05.10.2022171,01178,34170,35176,7
06.10.2022178,42181,84176,63178,39
07.10.2022174,44175,22170,33171,88
10.10.2022171,74172,46160,29161,08
11.10.2022158,72160,5151,75155,79
12.10.2022154,32155,78149,5152,99
13.10.2022145,452155,4255142,36152,6
14.10.2022155,75156,54145,825145,98
17.10.2022149,35154,04148151,61
18.10.2022157,26161,5154,7965156,88
19.10.2022155,41157,01151,41152,54
20.10.2022152,1158,449152,1153,88
21.10.2022152,49157,05148,5887156,32
24.10.2022158,11158,7154,22157,97
25.10.2022159,22164,67159,21162,11
26.10.2022158,05167,3589156,79161,77
27.10.2022164,75168,13162,05164,73
28.10.2022162,55164,98158,86163,65
31.10.2022161,62164,81159,6161,2
01.11.2022165168,48159,54160,53
02.11.2022161161,17147,94147,99
03.11.2022146,14146,14139,67141,53
04.11.2022140,96141,17126,42127,56
07.11.2022129,83129,9122,9124,68
08.11.2022126129,8299120,5127
09.11.2022124,55124,62120,5122,36
10.11.2022132,49136,095130,68135,76
11.11.2022136,75144,8269135,34143,12
14.11.2022141,55144,13138,29142,01
15.11.2022148,99151,425146,03148,3
16.11.2022146,705147,63142,0925143,65
17.11.2022139,62141,37137,87139,23
18.11.2022146,505146,72137,2138,99
21.11.2022137,11137,51134,38135,56
22.11.2022135,82136,31132,48135,8
23.11.2022135,58141,62133,84140,89
25.11.2022139,85141,37138,52140,05
28.11.2022139,68141136,6606139,45
29.11.2022140140,32136,25138
30.11.2022112,29117,81108,89117,65
01.12.2022118,64124,919118,57124,07
02.12.2022121,75125,55120,73124
05.12.2022122,46124,41116,692118,33
06.12.2022118,34118,8112,99113,83
07.12.2022114,33114,9899110,3318113,2
08.12.2022113,53116,3699111,75114,24
09.12.2022113,76116,9999112,95115,08
12.12.2022114,76118,58114,4118,54
13.12.2022124,23125,52118,43120,99
14.12.2022121123,8118,8120,57
15.12.2022118,9121,09114,67114,99
16.12.2022114,002114,915110,76111,5
19.12.2022110,82111,285107,58108,09
20.12.2022107,0505110,4815106,027109,83
21.12.2022108,84109,12104,35107,35
22.12.2022104,75105,67101,8713103,97
23.12.2022103103,28100,95101,99
27.12.2022101,07102,3299,31100,66
28.12.202299,6101,6898,799,96
29.12.2022101,43105,51100,47104,57
30.12.2022103,5106,187102,99105,29