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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 314,0128
KAPANIŞ 313,8554

En Düşük

DÜŞÜK 200,81

En Yüksek

YÜKSEK 398,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024251,47252,29243,03246,89
03.01.2024240,32248,83238,61244,36
04.01.2024246247,61243,64245,65
05.01.2024245249,48244,65247,46
08.01.2024251,9261,64251,56261,28
09.01.2024265,7276,56264,99273,77
10.01.2024274,87282,32274,87282,04
11.01.2024284287,76280,35284,52
12.01.2024287290,33282,51283,35
16.01.2024279,39287,2279,06286,29
17.01.2024279,54283,23272,8276,27
18.01.2024281,67284,46279,17283,11
19.01.2024285290,85283,8290,54
22.01.2024300,48302295,37298,66
23.01.2024298,17299,7291,71297,27
24.01.2024300,58307,55298,54300,28
25.01.2024305,61306,3290,79293,46
26.01.2024290,49293,75286,75290,31
29.01.2024294300,7293,75300,67
30.01.2024301302,62298,4301,35
31.01.2024298300,12290,89292,5
01.02.2024296,14299,9294,17299,37
02.02.2024299,75305,21296,71303,57
05.02.2024305307,77295,57302,49
06.02.2024305,37307,77295,31302,11
07.02.2024307,73321,07306,71317,78
08.02.2024316,71323,93314,03323,04
09.02.2024330336,99326,43329,34
12.02.2024329,7330,67320,63321,29
13.02.2024307,54326,34302322,44
14.02.2024327,76334,9326,56334,55
15.02.2024337,5338,45327,11331,38
16.02.2024331,79332,37325,13329,24
20.02.2024327327315,07323,71
21.02.2024283,03294,6273,16292,36
22.02.2024304,93313,66297310,91
23.02.2024313,78317308,58311,49
26.02.2024313,16323,31309,49321,03
27.02.2024323,4329,09320,71321,21
28.02.2024318,86321,69314,55320,94
29.02.2024324,91328,98321,07324,15
01.03.2024319,25319,72309,12314,6
04.03.2024317,33317,99311,29313,81
05.03.2024307,53308,5289,8297,56
06.03.2024360,05365324,01329,57
07.03.2024329,75331,85315,21329,68
08.03.2024331341,74322,41322,85
11.03.2024319,15323,5316317,37
12.03.2024318,61333,81317,37329,27
13.03.2024329,73334,83325,5332,17
14.03.2024333337,78325,48328,59
15.03.2024325,58327,39315,6315,65
18.03.2024319,03322,37315,9321,06
19.03.2024318,15321,48310,22320,86
20.03.2024321328,47318,06326,87
21.03.2024325,89333,23322,05329,46
22.03.2024327,73328,39319,55327,58
25.03.2024326329,25321324,76
26.03.2024326332,5323,86330,01
27.03.2024333,34333,84317,56322,25
28.03.2024322,42327,65319,94320,59
01.04.2024321321,99313,72319,59
02.04.2024312,92319,71310,96319,55
03.04.2024316,57323,55314,48320,04
04.04.2024324,3325,99308,88309,19
05.04.2024309,72317,5309,33315,5
08.04.2024316,18316,64309,5313,73
09.04.2024314,99316308,63310,77
10.04.2024305,99315,08305,34312,53
11.04.2024313,54317,9310,14317,8
12.04.2024313,89314,87307309,05
15.04.2024310,03312298,39299,5
16.04.2024297,55301,65296,8299,15
17.04.2024304304,8291,71293,69
18.04.2024293297,5290,18294,1
19.04.2024291,95292,73280,88282,64
22.04.2024285,74291,29281,4289,15
23.04.2024292,21302,81292,17299,65
24.04.2024303,6304,82294,74297,62
25.04.2024289,56299,85287,91298,02
26.04.2024300,34305,78298,27304,07
29.04.2024312,57313,86302,05304,04
30.04.2024302303,07292,33292,54
01.05.2024290,44302,5288,55295,44
02.05.2024303,76307,94298,04303,54
03.05.2024304,76311,55300310,21
06.05.2024307,38317,9304,3317,81
07.05.2024315,71321,52311,65312,55
08.05.2024311,88319,23308,57313,76
09.05.2024313,03318,25309,38317,94
10.05.2024320327,5318,39320,76
13.05.2024325325316,63319,18
14.05.2024319,19330,79319,18329,55
15.05.2024333,21344,37330,93343,12
16.05.2024343344,08338,83339,06
17.05.2024340346,28338,71345,93
20.05.2024346349,59344,65348,75
21.05.2024343,06351,65340,52349,32
22.05.2024350352,94342,86345,42
23.05.2024350350,41341,28342,35
24.05.2024342,67355,75340,81351,47
28.05.2024358,64358,84343,11346,82
29.05.2024342,01353,54341,96349,52
30.05.2024346,15346,63314,13315,92
31.05.2024329,76329,77306,5313,67
03.06.2024319,37319,48305,11308,69
04.06.2024310312,38303,51305,58
05.06.2024334,61342,59316,39342,18
06.06.2024342,93349,34336,19340,49
07.06.2024343349,92337,13349,12
10.06.2024367,1384,98367,1374,57
11.06.2024372,86385370,14384,63
12.06.2024390,25390,71378,87387,37
13.06.2024387,85389,89380,94382,81
14.06.2024382388,35381,15385,44
17.06.2024382,75394,64376,55390,43
18.06.2024390393,29386,66389,51
20.06.2024390,26393,25379,2382,14
21.06.2024380,63381370,7380,63
24.06.2024375,1381,76374377,93
25.06.2024379,75387,81379,55386,76
26.06.2024385,59387,51379,75380,37
27.06.2024381391,54379,94387,29
28.06.2024389,33393,29381,78383,19
01.07.2024385,28392,74377,92392,15
02.07.2024382,27387,17381,47385,05
03.07.2024384,25390,08382,38387,18
05.07.2024387,87391,47385,31389,68
08.07.2024390,37397,12379,79390,71
09.07.2024392,51398,33383,2385,88
10.07.2024385385,02365,59374,45
11.07.2024375,69379,78367,5370,43
12.07.2024368,2374,49367,76371,32
15.07.2024371,67383,57364,21377,37
16.07.2024378,24379,34368,5369,05
17.07.2024360363,6350,72354,94
18.07.2024351,74352,2336,34343,05
19.07.2024294,51316,75290,1304,96
22.07.2024285,01285,01261,59263,91
23.07.2024269,02277258,77268,88
24.07.2024270275,44257,36258,14
25.07.2024258,39262,79250,22254,15
26.07.2024259,95260,54251,26256,16
29.07.2024259,51265,5257,45258,81
30.07.2024247,55248,33226,22233,65
31.07.2024234,67236,91228,21231,96
01.08.2024232232,2221,66224,22
02.08.2024217,15221,48211,14217,89
05.08.2024201,54224,12200,81222,05
06.08.2024230,19235,24221,56231,69
07.08.2024238,37243,5230,1230,67
08.08.2024233,88242,04229,72240,52
09.08.2024242,18246,01238,8240,9
12.08.2024242242,87235,6239,34
13.08.2024242248,97240,01248,11
14.08.2024250258,96249,26256,22
15.08.2024260,25263,65257,52260,49
16.08.2024260,44262,64257,85262,54
19.08.2024264270,98262,6266,78
20.08.2024269,36270,12264,4266,53
21.08.2024267,01274,42265,64273,21
22.08.2024275,24278,5267,23267,64
23.08.2024270,1273,6266,81271,54
26.08.2024271,06271,74265,27265,87
27.08.2024261,81270,43260,75269,83
28.08.2024269,8270,72261,48264,2
29.08.2024262,01285,73261,33271,67
30.08.2024277,78284,11273,35277,28
03.09.2024275,78277,51265,29266,6
04.09.2024260,44267,2258,41259,32
05.09.2024255,4259252,67256,43
06.09.2024255,8257,4244,49246,39
09.09.2024249,12249,5244,17246,58
10.09.2024248,75250,33243,55247,74
11.09.2024247,73254,58242,25253,53
12.09.2024255,68258,38252,48257,1
13.09.2024257261,58256259,13
16.09.2024260,77270,05259,35267,81
17.09.2024270,2272,4267,32268,72
18.09.2024269,49272,02263,45267,12
19.09.2024276283,99273,75277,38
20.09.2024284,13300,45283,88299,85
23.09.2024297,78302,16292,57293,14
24.09.2024294,89295,4285,28288,54
25.09.2024290291,73285,54286,47
26.09.2024291,25292,38277,88281,48
27.09.2024283,8286,45281,15285,86
30.09.2024284285,41278,2280,47
01.10.2024282,26282,97272,67275,15
02.10.2024274,89282,15274,86280,24
03.10.2024279286,9278,56283,75
04.10.2024288,16292,56283,8292,24
07.10.2024291293285,79286,97
08.10.2024287,88295,25286,78293,01
09.10.2024293,74298,77292,5298,34
10.10.2024297,72315,53297314,92
11.10.2024314,92322,59313320,21
14.10.2024321,57323,94309,6310,52
15.10.2024309,55310,52300,69302,31
16.10.2024303,85307,21299,27306,24
17.10.2024310313,74306,24310,34
18.10.2024310,34313,88306,81310,15
21.10.2024309,66317308,11309,55
22.10.2024309311,56304,26308,51
23.10.2024307,14308,07298,32299,3
24.10.2024302,11305,91301304,47
25.10.2024305,22311,35295,13300,62
28.10.2024301,15305295,31301,32
29.10.2024303,24313,15300,4310,94
30.10.2024311,5315,48307,14307,45
31.10.2024306,12307,4294,68296,87
01.11.2024296,79304,38295,71303,13
04.11.2024300,52302,93295,08298,88
05.11.2024300308,89298,62307,58
06.11.2024317,17324,66316,75320
07.11.2024322,5333,22320,45330,78
08.11.2024330,55333,15323,24330,03
11.11.2024334342,79331,88342,42
12.11.2024339,81343,89336,53343,5
13.11.2024345,6359,45344,09347,88
14.11.2024347,89351,09343,53344,36
15.11.2024340,4343,01332,75336,75
18.11.2024339,97347,3336,75342,97
19.11.2024341,54354,34338,53353,29
20.11.2024357,31357,31344,47350,15
21.11.2024354,5362,4351,5357,55
22.11.2024359,68372,56357,95372,26
25.11.2024375377,42360,78363,68
26.11.2024363367,35359,25364,3
27.11.2024359,22359,22340,52347,59
29.11.2024349,5350,16344,72345,97
02.12.2024344,9354,34336,56346,8
03.12.2024345351,95343,4349,95
04.12.2024353,1366,44348,5364,16
05.12.2024361,2366,25358,6364,84
06.12.2024364371,27360,99365,65
09.12.2024365,65366,59351,77353,6
10.12.2024353,6357,26344,6346,78
11.12.2024348,19364,9348,19362,97
12.12.2024360,47365,84357,55365,5
13.12.2024366370,29361,52368,02
16.12.2024368,76389364,89388,2
17.12.2024386,75388373,24376,42
18.12.2024376,42379,18345,47349,18
19.12.2024364,93365349,75351,03
20.12.2024347365,44345,05362,29
23.12.2024358,49365,73354,23361,5
24.12.2024361,07366359,26365,79
26.12.2024365,75366,64361,94365,08
27.12.2024361,15361,92349,85354,99
30.12.2024347,61352,88344,34349,31
31.12.2024351,86351,86339,72342,16