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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 154,6882
KAPANIŞ 155,1905

En Düşük

DÜŞÜK 92,25

En Yüksek

YÜKSEK 261,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2023107,5108,46101,717103,28
04.01.2023104,77106,89102,54104,365
05.01.20239898,0194,51594,89
06.01.202394,38595,9692,2694,72
09.01.202397,0499,895,800196,57
10.01.202394,7296,0392,2595,67
11.01.202396,9298,594,8897
12.01.202397,0698,0592,7197,98
13.01.202396,4399,9396,1399,53
17.01.2023100,4105,759398,13104,43
18.01.2023106,665107,3999100,9101
19.01.202399,31101,789998,299,85
20.01.2023100,32103,7699,57103,41
23.01.2023102,07106,35102,0001106,3
24.01.2023107,155109,0099104,135104,6
25.01.2023101,72101,9497,26100,82
26.01.2023102,63104,55100,88104,47
27.01.2023103,61105,8411102,52104,35
30.01.2023102,98103,58100,875101,37
31.01.2023101105,92100,74105,9
01.02.2023105,9111,64105,1110,5
02.02.2023117,59117,59113,91115,93
03.02.2023112,462117,4118112,22113,56
06.02.2023111,39115,12108,825109,42
07.02.2023109,735115,08107,76114,59
08.02.2023118,33119,1899114,39114,48
09.02.2023117,04117,79113,12113,42
10.02.2023111,9112,62107,6108,96
13.02.2023110,23113,2899108,645112,17
14.02.2023111,94116,6599110,41116,31
15.02.2023116,71120,56115,2501120,52
16.02.2023117,86118,73115,06115,12
17.02.2023113,93114,29110,46114,25
21.02.2023112,02114,7493111,51112,43
22.02.2023114,42118,31113,12117,63
23.02.2023119,69120,55114,839117,44
24.02.2023115,78118,8115,3117,28
27.02.2023118,635123,2403118,3120,65
28.02.2023120,2122,68120,09120,69
01.03.2023120,23121,05118,6096120,21
02.03.2023119123,93118,71123,64
03.03.2023123,3127,12121,7126,04
06.03.2023130130,19127,315127,59
07.03.2023127128,6124,51124,93
08.03.2023132,88134,96125128,92
09.03.2023128,11130,09121,52121,68
10.03.2023119,88124,51118,1502119,72
13.03.2023119,11123,6118,23121,41
14.03.2023124,88128,16122,87128,01
15.03.2023126,56130,19126,53129,32
16.03.2023130,3134,0889129,55133,52
17.03.2023133,75136,47131,86133,12
20.03.2023132,31133,285130,22132,74
21.03.2023131,75136,9131,27136,02
22.03.2023135,7137,88133,25133,26
23.03.2023135,96138,33133,13134,54
24.03.2023134,4135130,79131,54
27.03.2023131,92133,2441130,29131,39
28.03.2023131131,6399127,56128,64
29.03.2023131,08131,4128,681129,6
30.03.2023131,13133,5129,95131,72
31.03.2023132,52138,24132,11137,26
03.04.2023135,5137,59134,17136,55
04.04.2023137,5138,67135,73136,86
05.04.2023135,37135,61125,7127,8
06.04.2023126128,1399123,7006127,82
10.04.2023126,72128,18124,55128,1
11.04.2023127,54131,72127,27129,86
12.04.2023132,5137,16131,1567135
13.04.2023136,6051140,21135,72136,1
14.04.2023134,45136,7133,86135,77
17.04.2023136,66137,9473134,644137,37
18.04.2023139,05139,89136,1247136,38
19.04.2023135135,6864132,01132,83
20.04.2023131,03131,92129,07129,89
21.04.2023130,58132,74130,1501132,25
24.04.2023132,495133,73129,02130,4
25.04.2023128,19128,47121,81122,15
26.04.2023123,82125,9184122,8723124,12
27.04.2023125,19127,5123,56126,05
28.04.2023123,2123,97119,42120,05
01.05.2023118,56119,9376116,89118,79
02.05.2023118,9119,15116,04116,74
03.05.2023116,46119,0275115,67117,67
04.05.2023118,39120,16117,45117,88
05.05.2023119,23123,23119,02122,45
08.05.2023126132,88125,4132,41
09.05.2023132,41134,1699129,1604129,94
10.05.2023132,35135,9551131,03133,8
11.05.2023134,395134,81131,27132,15
12.05.2023132,76132,9399129,25130,23
15.05.2023130,89135,92130,41135,55
16.05.2023134135,61133,3134,01
17.05.2023134,84139,09133,61137,23
18.05.2023137,44141,96137,23141,85
19.05.2023142,74148,34142,39144,72
22.05.2023144,26148,56143,82147,41
23.05.2023146,11148,63143,79143,9
24.05.2023144,05149,48143,15149,2
25.05.2023150,65151,13147,19149,61
26.05.2023150,29158,18150154,12
30.05.2023159,54160,78154,91158,59
31.05.2023158,83161,795157,01160,13
01.06.2023146,72159,79142,495157,55
02.06.2023158,66159,4150,53151,32
05.06.2023151,05154,76148,24154,08
06.06.2023153,78155,77152,4153,04
07.06.2023154,75155,9148,4149,23
08.06.2023149,12151,69148,51151,3
09.06.2023153,53153,83146,84149,53
12.06.2023150,235151,86148,91151,11
13.06.2023153,06154,27150,57153,11
14.06.2023153,15154150,68153,96
15.06.2023153,23161,1898152,2214159,81
16.06.2023162,1162,25154,81155,14
20.06.2023152,6155,7199150,26152,08
21.06.2023150,58151,38143,27143,85
22.06.2023142,56146,9399141,5145,8
23.06.2023143,43144,95142,21143,65
26.06.2023143,04145,1799141,35141,81
27.06.2023142,49145,07142,0701144,28
28.06.2023143,89146,02142,4377145,09
29.06.2023145,77146,49143,17143,99
30.06.2023145,09149,32144,87146,87
03.07.2023147,18147,55145,01145,96
05.07.2023145,56147,27144,88145,08
06.07.2023142,75143,715139,37143,61
07.07.2023143,51146,7999143,48144,05
10.07.2023143,8149,98143,5149,95
11.07.2023150,75152,74149,27150,79
12.07.2023153,19153,93144,34146,13
13.07.2023147,98153,54147,53150,75
14.07.2023150,45152,24148,9301149,4
17.07.2023149,07155,56148,43152,73
18.07.2023153154,225150,74152,95
19.07.2023155161,5154,895157,61
20.07.2023154,93156,14147,5148,07
21.07.2023149,93152,375148,88150,9
24.07.2023150,97151,785147,15149,74
25.07.2023150,62153,41150,54150,94
26.07.2023150,28154,95148,45154,63
27.07.2023156,95158,08152,195152,85
28.07.2023155,5157,04153,5155,6
31.07.2023157,89163,41157,66161,66
01.08.2023161166,99159,02165,96
02.08.2023161,513161,6152,56154,73
03.08.2023154158,4999153,23157,55
04.08.2023155,23155,99148,625150,49
07.08.2023151,26152,05147,8150,97
08.08.2023147,17147,71142,89145,88
09.08.2023145,11147,11144,2458145,46
10.08.2023147,35150,99146,6301147,86
11.08.2023147,22150,078146,86148,22
14.08.2023147,35152,55146,58152,37
15.08.2023150,52151,68149,06149,63
16.08.2023149151,34147,76149
17.08.2023149149143,91144,38
18.08.2023141,66147,3041140,52146,8
21.08.2023150,76155,12150,51153,9
22.08.2023154,34155151,61152,33
23.08.2023153,48155,4399151,57153,81
24.08.2023155,55155,55145,29145,45
25.08.2023146150,44144,7149,58
28.08.2023146,02147,99142,36144,03
29.08.2023142,93148,41141,971146,7
30.08.2023147150,17145,38149,18
31.08.2023154,11164,41153,58163,03
01.09.2023163,12166,25160,31161,23
05.09.2023161,03165,59160,1165,43
06.09.2023164,99168,23164,0484166,23
07.09.2023164,4167,95163,2166,64
08.09.2023166,475169,23166168,09
11.09.2023169,5172,64168,67172,29
12.09.2023170,44172,35168,275169,68
13.09.2023169,52170,78168,33168,47
14.09.2023169,35171,8168,57170,73
15.09.2023166,12168,2107163,44165,45
18.09.2023164,98168,6164166,97
19.09.2023166,95167,62162,89165,5
20.09.2023165,5168,565163,88163,89
21.09.2023168,19171159,36162,53
22.09.2023162,64166,59162,0101162,57
25.09.2023161,9162159,2501159,92
26.09.2023158,11161157,59160,48
27.09.2023161,03164,69160,67163,04
28.09.2023162,29166,14161,43165,25
29.09.2023167,53169,515166,97167,38
02.10.2023168172,01167,07169,54
03.10.2023167,31169160,86162,03
04.10.2023163,62165,045162,19164,05
05.10.2023164,07166,11160,92165,29
06.10.2023163,51176,9448163176,69
09.10.2023176,5185,25176,1181,82
10.10.2023181,52185,2180,76183,85
11.10.2023183,85188,66183,3001188,22
12.10.2023188,22190,36184,88187,56
13.10.2023187,56189,325185,39185,72
16.10.2023185,53189,58183,35187,67
17.10.2023185,99190,28185,2187,14
18.10.2023186,22189,38185,97187,79
19.10.2023191,75191,99183,96184,52
20.10.2023183183,6176,3178,76
23.10.2023176181,17173,29179,08
24.10.2023181184,1599179,0532182,82
25.10.2023181,19181,98175,12175,38
26.10.2023176,12178,45170,17171,64
27.10.2023174,22175,7171,2216172,82
30.10.2023174,6175,73171,6826174,61
31.10.2023175,165177,59172,58176,77
01.11.2023178,12179,63174,81178,35
02.11.2023180,89184,67179,714182,8
03.11.2023182,67188,74178,35188,24
06.11.2023188,98189,5183,6186,78
07.11.2023191,15194,83189,45192,36
08.11.2023192,52194,78191,21193,83
09.11.2023193,44194,18189,12190,76
10.11.2023192,37196,95190,2196,31
13.11.2023198201,55197,17200,96
14.11.2023205209,0671203,5207,97
15.11.2023208,71210,09202,67204,29
16.11.2023200,33207,11198,86204,27
17.11.2023204,27207,9099203,04207,09
20.11.2023208209,0269206,065207,73
21.11.2023207,74209,32205,85208,98
22.11.2023209,9210,65206,55209,61
24.11.2023208,86212,8599207,675210,66
27.11.2023209,62213,14207,57210,07
28.11.2023208,9301214,705207,2201212,35
29.11.2023220235,6299218,83234,44
30.11.2023231,19238,48229,19236,99
01.12.2023235,72236,65229,8235,03
04.12.2023234,08237,85230,91237,39
05.12.2023233,96239,07233,33238,97
06.12.2023240244,64237,79239,42
07.12.2023239,63240,71234,24240,17
08.12.2023238,34243,49237,63242,55
11.12.2023242,63249,28241,39246,97
12.12.2023244,64250,29243,27248,55
13.12.2023249,75253,3247,18252,04
14.12.2023253,83257,37247,87252,68
15.12.2023256,6260,77254,02260,08
18.12.2023260,17261,81257,34259,8
19.12.2023260,12260,77256,24258,33
20.12.2023255,9259,57253,63253,95
21.12.2023254,25257,71250,61257,32
22.12.2023256,97256,97253,76255,63
26.12.2023254,83258,24253,58257,87
27.12.2023258,27259,54255,73257,32
28.12.2023257,41257,42255,11256,13
29.12.2023255,83257,18251,88255,32