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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 42,9773
KAPANIŞ 42,9425

En Düşük

DÜŞÜK 24,68

En Yüksek

YÜKSEK 60,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202251,2551,3948,3849,58
04.01.202248,9749,3645,8347,3
05.01.202246,2547,8444,7544,82
06.01.202245,0648,0444,0646,87
07.01.202246,2548,3246,247,25
10.01.202245,6548,343,7248,13
11.01.202247,449,6347,1949,03
12.01.202249,1550,1746,4346,99
13.01.202247,0447,1243,3843,73
14.01.202243,4745,3743,0444,18
18.01.202243,1845,9742,5143,21
19.01.202242,9345,4742,8843,93
20.01.202244,3345,6343,3343,47
21.01.202242,9743,3140,7841,18
24.01.202239,2942,0637,5141,82
25.01.202241,7542,2439,3839,65
26.01.202240,5742,8139,8240,24
27.01.202241,0441,9439,5939,95
28.01.202240,1542,2939,0342,23
31.01.202242,6845,2242,5645,16
01.02.202245,545,7344,0645,54
02.02.202245,7546,2543,5244,26
03.02.202242,9943,9542,3842,66
04.02.202242,7244,6642,2544,3
07.02.202244,245,844,0944,71
08.02.20224446,0343,9644,73
09.02.202245,5346,7545,2546,73
10.02.202245,5648,3745,5646,97
11.02.202247,1247,8144,6545,47
14.02.202245,0246,6644,9845,15
15.02.202246,2847,3845,647,33
16.02.202246,5646,6545,0945,82
17.02.202245,4745,4742,2442,46
18.02.202242,2742,7541,0341,23
22.02.202240,3842,7240,3741,68
23.02.202242,6542,940,4140,46
24.02.202238,3846,0838,3845,72
25.02.202245,6345,9343,5745,44
28.02.202246,8449,3146,6848,8
01.03.202250,3351,4248,9649,41
02.03.202249,6550,8447,5750,44
03.03.20225051,247,2747,76
04.03.202248,4448,4744,3244,76
07.03.202245,2545,6241,441,85
08.03.202241,2541,2538,8439,19
09.03.202240,3342,7739,4242,45
10.03.202246,9849,6745,6447,76
11.03.202247,7849,2547,3847,64
14.03.20224747,9844,545,78
15.03.202245,8847,2644,5447,16
16.03.202247,949,4645,3247,42
17.03.202247,3251,2846,6351,03
18.03.202250,452,4250,1952,02
21.03.202250,7551,3748,8851,03
22.03.202251,0554,945154,27
23.03.202253,315652,6454,87
24.03.20225555,8753,855,85
25.03.202256,2556,4454,1855,49
28.03.202255,0456,4454,2355,53
29.03.202256,1156,3653,3955,75
30.03.202255,1957,8854,656,24
31.03.202256,2658,0955,7656,77
01.04.202256,3358,2256,1356,96
04.04.20225757,5256,457,26
05.04.202257,557,5954,4754,99
06.04.202253,1353,951,852,81
07.04.202252,755,3852,5754,26
08.04.202255,3856,9353,854,55
11.04.202253,445552,1154,15
12.04.202256,8459,0455,5855,88
13.04.202256,0360,555,9459,97
14.04.202259,5159,8958,7758,81
18.04.202258,558,6355,5456,25
19.04.202256,2557,6955,5857,17
20.04.202257,335854,3855,62
21.04.202255,9556,851,9652,46
22.04.202252,2553,5450,9251,41
25.04.202250,7154,1350,5153,65
26.04.202252,9453,2150,2750,35
27.04.202250,0251,7449,5450,27
28.04.202250,752,4949,6451,77
29.04.202251,6553,0549,4549,69
02.05.202249,6351,1349,1450,91
03.05.202250,9151,9648,7849,85
04.05.202250,0950,1845,3550,1
05.05.202249,7649,7644,2945,25
06.05.202244,6744,7240,1941,2
09.05.202239,7540,1535,5235,92
10.05.202237,6738,5734,9337,97
11.05.202237,0838,1934,2134,35
12.05.202233,5536,2532,534,95
13.05.202235,7739,4435,7739,07
16.05.202238,539,4236,2136,6
17.05.202237,8338,7235,236,82
18.05.202236,0537,134,0934,63
19.05.202234,6537,234,1735,66
20.05.202237,9539,1835,5137,19
23.05.202236,9438,4936,2237,32
24.05.202236,6737,0934,2634,97
25.05.202234,7137,2134,4236,66
26.05.202236,4240,0636,3238,96
27.05.202239,7241,8439,6741,71
31.05.202241,8942,6439,5140
01.06.202240,754239,5940,36
02.06.202240,2544,1440,2543,51
03.06.202241,4742,740,1740,53
06.06.202241,8742,8440,6842,24
07.06.202241,5345,4741,4644,17
08.06.20224445,1243,7644,71
09.06.202244,1344,943,3543,39
10.06.202242,0342,6341,2742,33
13.06.202239,6840,2237,6638,63
14.06.20223940,5638,3939,82
15.06.202240,3341,8839,8241,09
16.06.202239,2640,3638,4439,3
17.06.202239,6341,3839,4840,98
21.06.202241,2542,7140,7741,16
22.06.202240,6542,9240,4741,43
23.06.202242,1544,1541,6643,73
24.06.202244,547,1744,3246,25
27.06.202246,2646,4144,3345,48
28.06.202245,3645,9842,9343,55
29.06.202243,5944,4742,9343,99
30.06.202243,4143,740,8942,14
01.07.202242,0644,9141,8744,81
05.07.202244,847,2443,9346,76
06.07.202247,0747,6845,7746,48
07.07.202246,3348,2146,3347,55
08.07.202246,2548,7146,0347,6
11.07.20224747,0945,2646,34
12.07.202246,7347,5543,2343,6
13.07.202242,544,6942,0843,74
14.07.202243,0943,6741,9143,19
15.07.202243,5244,8142,7844,48
18.07.202245,8845,8844,1844,31
19.07.202245,0945,1843,6345,14
20.07.202245,7546,8945,2646,08
21.07.202245,8947,3145,447,25
22.07.202247,548,4845,2545,88
25.07.202245,746,0244,6145,66
26.07.202245,5445,6542,0342,29
27.07.202243,8344,6842,8844,24
28.07.202244,245,6443,6945,52
29.07.202245,734644,5245,9
01.08.202245,246,9144,7545,83
02.08.202245,1347,4144,8847,04
03.08.202247,7749,2947,748,83
04.08.202247,834845,6147,31
05.08.202246,548,1546,2147,79
08.08.202248,4249,3747,2347,38
09.08.202247,0447,546,2146,7
10.08.202248,3450,4448,3350,2
11.08.20225151,4349,0249,52
12.08.202250,7550,7549,7650,22
15.08.202249,8250,7349,0550,46
16.08.20225050,2748,9550,1
17.08.202249,149,6348,5749,22
18.08.202248,8349,3148,4548,94
19.08.202248,1948,3847,1447,63
22.08.202246,5947,164646,47
23.08.202247,8748,4747,5248,09
24.08.202249,0549,8548,6548,66
25.08.202249,8250,9249,3950,74
26.08.202250,6650,6848,6348,64
29.08.202247,7549,347,6748,01
30.08.202249,0849,5447,2848,32
31.08.202249,349,4944,645,65
01.09.202244,614542,2743,24
02.09.202243,5744,2842,7343,11
06.09.202243,1143,1742,1642,79
07.09.202242,6743,2741,742,99
08.09.202242,5444,9742,2944,97
09.09.202245,9447,8845,9347,72
12.09.202247,8248,8247,8148,78
13.09.202246,6647,4545,7546,18
14.09.202246,1846,3745,3846,03
15.09.202245,4646,2944,4744,72
16.09.202243,5443,842,3542,75
19.09.202242,5643,9642,543,85
20.09.202243,4543,9943,1643,47
21.09.202243,4244,2142,3142,31
22.09.202241,7642,2839,9240,32
23.09.202239,7740,4139,2740,1
26.09.20224041,4539,7839,84
27.09.202240,9941,2840,0440,65
28.09.202241,0341,9840,6441,81
29.09.202240,8741,5640,2241,43
30.09.202241,5442,941,1541,2
03.10.202241,6642,6740,9742,33
04.10.202243,6544,6743,2543,77
05.10.202242,7544,5942,5944,18
06.10.202244,6145,4644,1644,6
07.10.202243,6143,8142,5842,97
10.10.202242,9443,1240,0740,27
11.10.202239,6840,1337,9438,95
12.10.202238,5838,9537,3838,25
13.10.202236,3638,8635,5938,15
14.10.202238,9439,1436,4636,49
17.10.202237,3438,513737,9
18.10.202239,3240,3838,739,22
19.10.202238,8539,2537,8538,14
20.10.202238,0339,6138,0338,47
21.10.202238,1239,2637,1539,08
24.10.202239,5339,6738,5639,49
25.10.202239,8141,1739,840,53
26.10.202239,5141,8439,240,44
27.10.202241,1942,0340,5141,18
28.10.202240,6441,2539,7240,91
31.10.202240,4141,239,940,3
01.11.202241,2542,1239,8940,13
02.11.202240,2540,2936,9937
03.11.202236,5336,5334,9235,38
04.11.202235,2435,2931,6131,89
07.11.202232,4632,4830,7331,17
08.11.202231,532,4630,1331,75
09.11.202231,1431,1630,1330,59
10.11.202233,1234,0232,6733,94
11.11.202234,1936,2133,8435,78
14.11.202235,3936,0334,5735,5
15.11.202237,2537,8636,5137,08
16.11.202236,6836,9135,5235,91
17.11.202234,9135,3434,4734,81
18.11.202236,6336,6834,334,75
21.11.202234,2834,3833,633,89
22.11.202233,9634,0833,1233,95
23.11.202233,935,4133,4635,22
25.11.202234,9635,3434,6335,01
28.11.202234,9235,2534,1734,86
29.11.20223535,0834,0634,5
30.11.202228,0729,4527,2229,41
01.12.202229,6631,2329,6431,02
02.12.202230,4431,3930,1831
05.12.202230,6231,129,1729,58
06.12.202229,5929,728,2528,46
07.12.202228,5828,7527,5828,3
08.12.202228,3829,0927,9428,56
09.12.202228,4429,2528,2428,77
12.12.202228,6929,6528,629,64
13.12.202231,0631,3829,6130,25
14.12.202230,2530,9529,730,14
15.12.202229,7330,2728,6728,75
16.12.202228,528,7327,6927,88
19.12.202227,7127,8226,927,02
20.12.202226,7627,6226,5127,46
21.12.202227,2127,2826,0926,84
22.12.202226,1926,4225,4725,99
23.12.202225,7525,8225,2425,5
27.12.202225,2725,5824,8325,17
28.12.202224,925,4224,6824,99
29.12.202225,3626,3825,1226,14
30.12.202225,8826,5525,7526,32