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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 78,5039
KAPANIŞ 78,4649

En Düşük

DÜŞÜK 50,2

En Yüksek

YÜKSEK 99,58
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202462,8763,0760,7661,72
03.01.202460,0862,2159,6561,09
04.01.202461,561,960,9161,41
05.01.202461,2562,3761,1661,87
08.01.202462,9865,4162,8965,32
09.01.202466,4369,1466,2568,44
10.01.202468,7270,5868,7270,51
11.01.20247171,9470,0971,13
12.01.202471,7572,5870,6370,84
16.01.202469,8571,869,7771,57
17.01.202469,8970,8168,269,07
18.01.202470,4271,1169,7970,78
19.01.202471,2572,7170,9572,64
22.01.202475,1275,573,8474,67
23.01.202474,5474,9372,9374,32
24.01.202475,1576,8974,6475,07
25.01.202476,476,5872,773,36
26.01.202472,6273,4471,6972,58
29.01.202473,575,1873,4475,17
30.01.202475,2575,6674,675,34
31.01.202474,575,0372,7273,13
01.02.202474,0474,9773,5474,84
02.02.202474,9476,374,1875,89
05.02.202476,2576,9473,8975,62
06.02.202476,3476,9473,8375,53
07.02.202476,9380,2776,6879,44
08.02.202479,1880,9878,5180,76
09.02.202482,584,2581,6182,34
12.02.202482,4382,6780,1680,32
13.02.202476,8981,5875,580,61
14.02.202481,9483,7381,6483,64
15.02.202484,3884,6181,7882,85
16.02.202482,9583,0981,2882,31
20.02.202481,7581,7578,7780,93
21.02.202470,7673,6568,2973,09
22.02.202476,2378,4274,2577,73
23.02.202478,4479,2577,1577,87
26.02.202478,2980,8377,3780,26
27.02.202480,8582,2780,1880,3
28.02.202479,7280,4278,6480,24
29.02.202481,2382,2580,2781,04
01.03.202479,8179,9377,2878,65
04.03.202479,3379,577,8278,45
05.03.202476,8877,1372,4574,39
06.03.202490,0191,258182,39
07.03.202482,4482,9678,882,42
08.03.202482,7585,4480,680,71
11.03.202479,7980,887979,34
12.03.202479,6583,4579,3482,32
13.03.202482,4383,7181,3883,04
14.03.202483,2584,4581,3782,15
15.03.202481,481,8578,978,91
18.03.202479,7680,5978,9780,27
19.03.202479,5480,3777,5680,22
20.03.202480,2582,1279,5281,72
21.03.202481,4783,3180,5182,37
22.03.202481,9382,179,8981,9
25.03.202481,582,3180,2581,19
26.03.202481,583,1380,9782,5
27.03.202483,3483,4679,3980,56
28.03.202480,6181,9179,9980,15
01.04.202480,2580,578,4379,9
02.04.202478,2379,9377,7479,89
03.04.202479,1480,8978,6280,01
04.04.202481,0881,577,2277,3
05.04.202477,4379,3877,3378,88
08.04.202479,0579,1677,3878,43
09.04.202478,757977,1677,69
10.04.202476,578,7776,3378,13
11.04.202478,3979,4777,5479,45
12.04.202478,4778,7276,7577,26
15.04.202477,517874,674,88
16.04.202474,3975,4174,274,79
17.04.20247676,272,9373,42
18.04.202473,2574,3872,5573,53
19.04.202472,9973,1870,2270,66
22.04.202471,4472,8270,3572,29
23.04.202473,0575,773,0474,91
24.04.202475,976,2173,6974,41
25.04.202472,3974,9671,9874,51
26.04.202475,0876,4474,5776,02
29.04.202478,1478,4775,5176,01
30.04.202475,575,7773,0873,14
01.05.202472,6175,6372,1473,86
02.05.202475,9476,9974,5175,89
03.05.202476,1977,897577,55
06.05.202476,8579,4776,0879,45
07.05.202478,9380,3877,9178,14
08.05.202477,9779,8177,1478,44
09.05.202478,2679,5677,3579,49
10.05.20248081,8879,680,19
13.05.202481,2581,2579,1679,8
14.05.202479,882,779,882,39
15.05.202483,386,0982,7385,78
16.05.202485,7586,0284,7184,77
17.05.20248586,5784,6886,48
20.05.202486,587,486,1687,19
21.05.202485,7787,9185,1387,33
22.05.202487,588,2485,7286,36
23.05.202487,587,685,3285,59
24.05.202485,6788,9485,287,87
28.05.202489,6689,7185,7886,71
29.05.202485,588,3985,4987,38
30.05.202486,5486,6678,5378,98
31.05.202482,4482,4476,6378,42
03.06.202479,8479,8776,2877,17
04.06.202477,578,175,8876,4
05.06.202483,6585,6579,185,55
06.06.202485,7387,3484,0585,12
07.06.202485,7587,4884,2887,28
10.06.202491,7896,2591,7893,64
11.06.202493,2296,2592,5496,16
12.06.202497,5697,6894,7296,84
13.06.202496,9697,4795,2495,7
14.06.202495,597,0995,2996,36
17.06.202495,6998,6694,1497,61
18.06.202497,598,3296,6797,38
20.06.202497,5798,3194,895,54
21.06.202495,1695,2592,6895,16
24.06.202493,7895,4493,594,48
25.06.202494,9496,9594,8996,69
26.06.202496,496,8894,9495,09
27.06.202495,2597,8994,9996,82
28.06.202497,3398,3295,4595,8
01.07.202496,3298,1994,4898,04
02.07.202495,5796,7995,3796,26
03.07.202496,0697,5295,696,8
05.07.202496,9797,8796,3397,42
08.07.202497,5999,2894,9597,68
09.07.202498,1399,5895,896,47
10.07.202496,2596,2691,493,61
11.07.202493,9294,9591,8892,61
12.07.202492,0593,6291,9492,83
15.07.202492,9295,8991,0594,34
16.07.202494,5694,8492,1392,26
17.07.20249090,987,6888,74
18.07.202487,9488,0584,0985,76
19.07.202473,6379,1972,5376,24
22.07.202471,2571,2565,465,98
23.07.202467,2669,2564,6967,22
24.07.202467,568,8664,3464,54
25.07.202464,665,762,5663,54
26.07.202464,9965,1462,8264,04
29.07.202464,8866,3864,3664,7
30.07.202461,8962,0856,5658,41
31.07.202458,6759,2357,0557,99
01.08.20245858,0555,4256,06
02.08.202454,2955,3752,7954,47
05.08.202450,3956,0350,255,51
06.08.202457,5558,8155,3957,92
07.08.202459,5960,8857,5357,67
08.08.202458,4760,5157,4360,13
09.08.202460,5561,559,760,23
12.08.202460,560,7258,959,84
13.08.202460,562,246062,03
14.08.202462,564,7462,3264,06
15.08.202465,0665,9164,3865,12
16.08.202465,1165,6664,4665,64
19.08.20246667,7565,6566,69
20.08.202467,3467,5366,166,63
21.08.202466,7568,6166,4168,3
22.08.202468,8169,6366,8166,91
23.08.202467,5368,466,767,89
26.08.202467,7767,9466,3266,47
27.08.202465,4567,6165,1967,46
28.08.202467,4567,6865,3766,05
29.08.202465,571,4365,3367,92
30.08.202469,4471,0368,3469,32
03.09.202468,9469,3866,3266,65
04.09.202465,1166,864,664,83
05.09.202463,8564,7563,1764,11
06.09.202463,9564,3561,1261,6
09.09.202462,2862,3861,0461,65
10.09.202462,1962,5860,8961,94
11.09.202461,9363,6560,5663,38
12.09.202463,9264,663,1264,28
13.09.202464,2565,46464,78
16.09.202465,1967,5164,8466,95
17.09.202467,5568,166,8367,18
18.09.202467,3768,0165,8666,78
19.09.2024697168,4469,35
20.09.202471,0375,1170,9774,96
23.09.202474,4475,5473,1473,29
24.09.202473,7273,8571,3272,14
25.09.202472,572,9371,3971,62
26.09.202472,8173,169,4770,37
27.09.202470,9571,6170,2971,47
30.09.20247171,3569,5570,12
01.10.202470,5770,7468,1768,79
02.10.202468,7270,5468,7270,06
03.10.202469,7571,7269,6470,94
04.10.202472,0473,1470,9573,06
07.10.202472,7573,2571,4571,74
08.10.202471,9773,8171,6973,25
09.10.202473,4474,6973,1374,58
10.10.202474,4378,8874,2578,73
11.10.202478,7380,6578,2580,05
14.10.202480,3980,9977,477,63
15.10.202477,3977,6375,1775,58
16.10.202475,9676,874,8276,56
17.10.202477,578,4476,5677,58
18.10.202477,5878,4776,777,54
21.10.202477,4279,2577,0377,39
22.10.202477,2577,8976,0777,13
23.10.202476,7977,0274,5874,83
24.10.202475,5376,4875,2576,12
25.10.202476,3177,8473,7875,16
28.10.202475,2976,2573,8375,33
29.10.202475,8178,2975,177,74
30.10.202477,8878,8776,7976,86
31.10.202476,5376,8573,6774,22
01.11.202474,276,173,9375,78
04.11.202475,1375,7373,7774,72
05.11.20247577,2274,6676,9
06.11.202479,2981,1779,1980
07.11.202480,6383,3180,1182,7
08.11.202482,6483,2980,8182,51
11.11.202483,585,782,9785,61
12.11.202484,9585,9784,1385,88
13.11.202486,489,8686,0286,97
14.11.202486,9787,7785,8886,09
15.11.202485,185,7583,1984,19
18.11.202484,9986,8384,1985,74
19.11.202485,3988,5984,6388,32
20.11.202489,3389,3386,1287,54
21.11.202488,6390,687,8889,39
22.11.202489,9293,1489,4993,07
25.11.202493,7594,3690,290,92
26.11.202490,7591,8489,8191,08
27.11.202489,8189,8185,1386,9
29.11.202487,3887,5486,1886,49
02.12.202486,2388,5984,1486,7
03.12.202486,2587,9985,8587,49
04.12.202488,2891,6187,1391,04
05.12.202490,391,5689,6591,21
06.12.20249192,8290,2591,41
09.12.202491,4191,6587,9488,4
10.12.202488,489,3286,1586,7
11.12.202487,0591,2387,0590,74
12.12.202490,1291,4689,3991,38
13.12.202491,592,5790,3892,01
16.12.202492,1997,2591,2297,05
17.12.202496,699793,3194,11
18.12.202494,1194,886,3787,3
19.12.202491,2391,2587,4487,76
20.12.202486,7591,3686,2690,57
23.12.202489,6291,4388,5690,38
24.12.202490,2791,589,8291,45
26.12.202491,4491,6690,4991,27
27.12.202490,2990,4887,4688,75
30.12.202486,988,2286,0987,33
31.12.202487,9787,9784,9385,54