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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 38,6734
KAPANIŞ 38,7984

En Düşük

DÜŞÜK 23,06

En Yüksek

YÜKSEK 65,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202326,8827,1225,4325,82
04.01.202326,1926,7225,6426,09
05.01.202324,524,523,6323,72
06.01.202323,623,9923,0723,68
09.01.202324,2624,9523,9524,14
10.01.202323,6824,0123,0623,92
11.01.202324,2324,6323,7224,25
12.01.202324,2724,5123,1824,5
13.01.202324,1124,9824,0324,88
17.01.202325,126,4424,5326,11
18.01.202326,6726,8525,2325,25
19.01.202324,8325,4524,5524,96
20.01.202325,0825,9424,8925,85
23.01.202325,5226,5925,526,58
24.01.202326,7927,2526,0326,15
25.01.202325,4325,4924,3225,21
26.01.202325,6626,1425,2226,12
27.01.202325,926,4625,6326,09
30.01.202325,7525,925,2225,34
31.01.202325,2526,4825,1926,48
01.02.202326,4827,9126,2827,63
02.02.202329,429,428,4828,98
03.02.202328,1229,3528,0628,39
06.02.202327,8528,7827,2127,36
07.02.202327,4328,7726,9428,65
08.02.202329,5829,828,628,62
09.02.202329,2629,4528,2828,36
10.02.202327,9828,1626,927,24
13.02.202327,5628,3227,1628,04
14.02.202327,9929,1627,629,08
15.02.202329,1830,1428,8130,13
16.02.202329,4729,6828,7728,78
17.02.202328,4828,5727,6228,56
21.02.202328,0128,6927,8828,11
22.02.202328,6129,5828,2829,41
23.02.202329,9230,1428,7129,36
24.02.202328,9529,728,8329,32
27.02.202329,6630,8129,5830,16
28.02.202330,0530,6730,0230,17
01.03.202330,0630,2629,6530,05
02.03.202329,7530,9829,6830,91
03.03.202330,8331,7830,4331,51
06.03.202332,532,5531,8331,9
07.03.202331,7532,1531,1331,23
08.03.202333,2233,7431,2532,23
09.03.202332,0332,5230,3830,42
10.03.202329,9731,1329,5429,93
13.03.202329,7830,929,5630,35
14.03.202331,2232,0430,7232
15.03.202331,6432,5531,6332,33
16.03.202332,5833,5232,3933,38
17.03.202333,4434,1232,9733,28
20.03.202333,0833,3232,5633,19
21.03.202332,9434,2332,8234,01
22.03.202333,9234,4733,3133,32
23.03.202333,9934,5833,2833,64
24.03.202333,633,7532,732,89
27.03.202332,9833,3132,5732,85
28.03.202332,7532,9131,8932,16
29.03.202332,7732,8532,1732,4
30.03.202332,7833,3832,4932,93
31.03.202333,1334,5633,0334,32
03.04.202333,8834,433,5434,14
04.04.202334,3834,6733,9334,22
05.04.202333,8433,931,4331,95
06.04.202331,532,0330,9331,96
10.04.202331,6832,0531,1432,03
11.04.202331,8932,9331,8232,47
12.04.202333,1334,2932,7933,75
13.04.202334,1535,0533,9334,03
14.04.202333,6134,1733,4733,94
17.04.202334,1734,4933,6634,34
18.04.202334,7634,9734,0334,1
19.04.202333,7533,923333,21
20.04.202332,7632,9832,2732,47
21.04.202332,6533,1932,5433,06
24.04.202333,1233,4332,2632,6
25.04.202332,0532,1230,4530,54
26.04.202330,9631,4830,7231,03
27.04.202331,331,8830,8931,51
28.04.202330,830,9929,8630,01
01.05.202329,6429,9829,2229,7
02.05.202329,7329,7929,0129,19
03.05.202329,1229,7628,9229,42
04.05.202329,630,0429,3629,47
05.05.202329,8130,8129,7630,61
08.05.202331,533,2231,3533,1
09.05.202333,133,5432,2932,49
10.05.202333,0933,9932,7633,45
11.05.202333,633,732,8233,04
12.05.202333,1933,2332,3132,56
15.05.202332,7233,9832,633,89
16.05.202333,533,933,3333,5
17.05.202333,7134,7733,434,31
18.05.202334,3635,4934,3135,46
19.05.202335,6937,0935,636,18
22.05.202336,0737,1435,9636,85
23.05.202336,5337,1635,9535,98
24.05.202336,0137,3735,7937,3
25.05.202337,6637,7836,837,4
26.05.202337,5739,5537,538,53
30.05.202339,8940,238,7339,65
31.05.202339,7140,4539,2540,03
01.06.202336,6839,9535,6239,39
02.06.202339,6739,8537,6337,83
05.06.202337,7638,6937,0638,52
06.06.202338,4538,9438,138,26
07.06.202338,6938,9837,137,31
08.06.202337,2837,9237,1337,83
09.06.202338,3838,4636,7137,38
12.06.202337,5637,9737,2337,78
13.06.202338,2738,5737,6438,28
14.06.202338,2938,537,6738,49
15.06.202338,3140,338,0639,95
16.06.202340,5340,5638,738,78
20.06.202338,1538,9337,5738,02
21.06.202337,6537,8535,8235,96
22.06.202335,6436,7335,3836,45
23.06.202335,8636,2435,5535,91
26.06.202335,7636,2935,3435,45
27.06.202335,6236,2735,5236,07
28.06.202335,9736,5135,6136,27
29.06.202336,4436,6235,7936
30.06.202336,2737,3336,2236,72
03.07.202336,836,8936,2536,49
05.07.202336,3936,8236,2236,27
06.07.202335,6935,9334,8435,9
07.07.202335,8836,735,8736,01
10.07.202335,9537,4935,8837,49
11.07.202337,6938,1937,3237,7
12.07.202338,338,4836,0936,53
13.07.202336,9938,3936,8837,69
14.07.202337,6138,0637,2337,35
17.07.202337,2738,8937,1138,18
18.07.202338,2538,5637,6938,24
19.07.202338,7540,3838,7239,4
20.07.202338,7339,0336,8837,02
21.07.202337,4838,0937,2237,73
24.07.202337,7437,9536,7937,44
25.07.202337,6638,3537,6437,74
26.07.202337,5738,7437,1138,66
27.07.202339,2439,5238,0538,21
28.07.202338,8839,2638,3838,9
31.07.202339,4740,8539,4240,42
01.08.202340,2541,7539,7641,49
02.08.202340,3840,438,1438,68
03.08.202338,539,6238,3139,39
04.08.202338,813937,1637,62
07.08.202337,8238,0136,9537,74
08.08.202336,7936,9335,7236,47
09.08.202336,2836,7836,0636,37
10.08.202336,8437,7536,6636,97
11.08.202336,8137,5236,7237,06
14.08.202336,8438,1436,6538,09
15.08.202337,6337,9237,2737,41
16.08.202337,2537,8436,9437,25
17.08.202337,2537,2535,9836,1
18.08.202335,4236,8335,1336,7
21.08.202337,6938,7837,6338,48
22.08.202338,5938,7537,938,08
23.08.202338,3738,8637,8938,45
24.08.202338,8938,8936,3236,36
25.08.202336,537,6136,1737,4
28.08.202336,513735,5936,01
29.08.202335,7337,135,4936,67
30.08.202336,7537,5436,3537,3
31.08.202338,5341,138,440,76
01.09.202340,7841,5640,0840,31
05.09.202340,2641,440,0341,36
06.09.202341,2542,0641,0141,56
07.09.202341,141,9940,841,66
08.09.202341,6242,3141,542,02
11.09.202342,3843,1642,1743,07
12.09.202342,6143,0942,0742,42
13.09.202342,3842,742,0842,12
14.09.202342,3442,9542,1442,68
15.09.202341,5342,0540,8641,36
18.09.202341,2542,154141,74
19.09.202341,7441,9140,7241,38
20.09.202341,3842,1440,9740,97
21.09.202342,0542,7539,8440,63
22.09.202340,6641,6540,540,64
25.09.202340,4840,539,8139,98
26.09.202339,5340,2539,440,12
27.09.202340,2641,1740,1740,76
28.09.202340,5741,5440,3641,31
29.09.202341,8842,3841,7441,85
02.10.2023424341,7742,39
03.10.202341,8342,2540,2240,51
04.10.202340,9141,2640,5541,01
05.10.202341,0241,5340,2341,32
06.10.202340,8844,2440,7544,17
09.10.202344,1346,3144,0345,46
10.10.202345,3846,345,1945,96
11.10.202345,9647,1745,8347,06
12.10.202347,0647,5946,2246,89
13.10.202346,8947,3346,3546,43
16.10.202346,3847,445,8446,92
17.10.202346,547,5746,346,79
18.10.202346,5647,3546,4946,95
19.10.202347,944845,9946,13
20.10.202345,7545,944,0844,69
23.10.20234445,2943,3244,77
24.10.202345,2546,0444,7645,71
25.10.202345,345,543,7843,85
26.10.202344,0344,6142,5442,91
27.10.202343,5643,9342,8143,21
30.10.202343,6543,9342,9243,65
31.10.202343,7944,443,1544,19
01.11.202344,5344,9143,744,59
02.11.202345,2246,1744,9345,7
03.11.202345,6747,1944,5947,06
06.11.202347,2547,3845,946,7
07.11.202347,7948,7147,3648,09
08.11.202348,1348,747,848,46
09.11.202348,3648,5547,2847,69
10.11.202348,0949,2447,5549,08
13.11.202349,550,3949,2950,24
14.11.202351,2552,2750,8851,99
15.11.202352,1852,5250,6751,07
16.11.202350,0851,7849,7251,07
17.11.202351,0751,9850,7651,77
20.11.20235252,2651,5251,93
21.11.202351,9452,3351,4652,25
22.11.202352,4852,6651,6452,4
24.11.202352,2253,2151,9252,67
27.11.202352,4153,2951,8952,52
28.11.202352,2353,6851,8153,09
29.11.20235558,9154,7158,61
30.11.202357,859,6257,359,25
01.12.202358,9359,1657,4558,76
04.12.202358,5259,4657,7359,35
05.12.202358,4959,7758,3359,74
06.12.20236061,1659,4559,86
07.12.202359,9160,1858,5660,04
08.12.202359,5960,8759,4160,64
11.12.202360,6662,3260,3561,74
12.12.202361,1662,5760,8262,14
13.12.202362,4463,3361,863,01
14.12.202363,4664,3461,9763,17
15.12.202364,1565,1963,5165,02
18.12.202365,0465,4564,3364,95
19.12.202365,0365,1964,0664,58
20.12.202363,9864,8963,4163,49
21.12.202363,5664,4362,6564,33
22.12.202364,2464,2463,4463,91
26.12.202363,7164,5663,464,47
27.12.202364,5764,8963,9364,33
28.12.202364,3564,3663,7864,03
29.12.202363,9664,362,9763,83