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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 444,7477
KAPANIŞ 445,761

En Düşük

DÜŞÜK 298

En Yüksek

YÜKSEK 566,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025346,52350,5341,04347,34
03.01.2025349,23359,69348359,02
06.01.2025362,5368,39356,03366,36
07.01.2025366,06370,37354,13359,93
08.01.2025356,19365,07351,31358,72
10.01.2025354,91354,91343,99348,84
13.01.2025342,87345,17335,55341,46
14.01.2025345351,97343,25348,04
15.01.2025355365,27352,96362,02
16.01.2025366,26369,02360,66363,38
17.01.2025370,14370,95349,55357
21.01.2025360,87370358,3366,41
22.01.2025368,76381,49363377,98
23.01.2025376,81377,95371,84377,7
24.01.2025378,3384,3373,67374,92
27.01.2025366,5382,45359,66373,75
28.01.2025372,67411,3372,57408,68
29.01.2025404,35404,35390,22397,07
30.01.2025399,73403,08390,85396,87
31.01.2025398,4408,1397,35398,07
03.02.2025386,95399,94384,24397,57
04.02.2025396,52408,44396407,52
05.02.2025408419,39405,02417,22
06.02.2025415,5421,63413,72420,51
07.02.2025424431,33419,32421,59
10.02.2025424,78431,9424,49428,92
11.02.2025426,65434,78424,08431,64
12.02.2025425,2437,6424,21434,63
13.02.2025435454,13432,2453,77
14.02.2025449,47453,46442,87451,74
18.02.2025451,67455,44445,27455,36
19.02.2025455,36455,59444,58450,14
20.02.2025441,92442,73418,31436,14
21.02.2025428,86433,23404,54406,68
24.02.2025405,49405,9382,34391,72
25.02.2025387,27389369,31379,75
26.02.2025384,69401,7381,75394,56
27.02.2025401,64406,53380380,24
28.02.2025379390,52377,38389,66
03.03.2025399404,6378,34382,73
04.03.2025376,98396,16370,58390,16
05.03.2025361,68367,32343365,44
06.03.2025356,58371,72345,82347,73
07.03.2025344,56347,73318,04333,5
10.03.2025322,65323,95303,79308,86
11.03.2025310,41339308329,75
12.03.2025343,59347,73336,76346,76
13.03.2025346,57347,84330,62332,53
14.03.2025338,51354,5337,14353,74
17.03.2025353370,86352,57364,83
18.03.2025362,1368,47356,71363,15
19.03.2025366,22381,26362,26375,05
20.03.2025371,28377,49364,46369,03
21.03.2025358,91372,19353,03362,24
24.03.2025370373,63361,66372,64
25.03.2025378,08392,69377384,95
26.03.2025383,9384,77370,36371,41
27.03.2025368,72371,46360,28366,56
28.03.2025365,82367,64353,48357,11
31.03.2025345,79353,64337,89352,58
01.04.2025358,94363,17351,25362,38
02.04.2025353,16376,27353,03371,49
03.04.2025350,94360,91341,81347,39
04.04.2025328,02334,05310,31321,63
07.04.2025300,06341,77298324,36
08.04.2025342,71351,06318,38325,04
09.04.2025324,6382,65324,49378,01
10.04.2025369375,99354,2368,61
11.04.2025366,98378,79360,65377,9
14.04.2025386,96389,25372,82378,66
15.04.2025383,4400,02379,67392,8
16.04.2025386,11395,35373,48379,84
17.04.2025383,8384,94373,1375,62
21.04.2025363,8372,09355,66362,69
22.04.2025368,84374,71362,9368,45
23.04.2025382,5396,31382,5385,75
24.04.2025386414,85386414,05
25.04.2025414,69425,74412,6424,88
28.04.2025424,84428415,33423,08
29.04.2025424,49432,37423,08430,99
30.04.2025419,01429,55414,41428,87
01.05.2025431,51439,63427,75431,88
02.05.2025438,18443,7434,4440,58
05.05.2025436451,15435,4443,47
06.05.2025432,2447,5430,57443,21
07.05.2025425,42429,84417,06422,52
08.05.2025427,49432,91424,72428,63
09.05.2025418,95420404,63410,57
12.05.2025419,69429,47415,1429,44
13.05.2025428,21448427440,2
14.05.2025442,5445,47431,26435,94
15.05.2025423,59433,86422,09431,84
16.05.2025435,87440,89431,82439,26
19.05.2025432,43445,5431,69444,35
20.05.2025441,89443,01436,7442,25
21.05.2025436,8450,67432,06434,74
22.05.2025430,72448,88430444,07
23.05.2025438,5459,93437,4455,59
27.05.2025464474,23459,6472,22
28.05.2025472,99473,41465,98468,83
29.05.2025472472,49453,43458,81
30.05.2025462,03473,12456,77471,37
02.06.2025471479,97465,53479,17
03.06.2025480,77491,2477,45488,76
04.06.2025454,75470,95445,26460,56
05.06.2025462,33468,6452,71462,94
06.06.2025463,12478,47463,12468,41
09.06.2025470,31471,77458,13464,39
10.06.2025465,49470,01457,23467,65
11.06.2025466,02479,94465,55476,98
12.06.2025474,02488,74473481,73
13.06.2025475485,49473,06480,62
16.06.2025481,84487,46477,28479,39
17.06.2025479,45493,2474492,03
18.06.2025490,71490,71478,82485,16
20.06.2025484,54490474,29476,3
23.06.2025470,76494,3461,51491,81
24.06.2025490,9493,5481,12485,38
25.06.2025488,08500,41487,55494,09
26.06.2025497,08506,35494,09505,22
27.06.2025504,59505,37495,57499,33
30.06.2025502,63510,02499,72509,31
01.07.2025509,37516,62481,5492,07
02.07.2025491496,5489,14496,1
03.07.2025499,99517,98499,99514,1
07.07.2025507,7508,16498,91505,46
08.07.2025507,64509,38497,74507,71
09.07.2025512513,92507,04513,51
10.07.2025512,99514,5486,57487,11
11.07.2025488489,33477,47478,45
14.07.2025466,82480,72463,5476,18
15.07.2025479,09480,72470,52473,28
16.07.2025475,82476,65464,84470,45
17.07.2025470,35474,31466,94469,83
18.07.2025472,31477,26465,76475,96
21.07.2025478,72490,04474,11481,58
22.07.2025481,5485,46470471,23
23.07.2025471,23472454,04461,52
24.07.2025463,98468,5460,12462,03
25.07.2025462470,81460,3467,92
28.07.2025471476,57468472,18
29.07.2025473,87480,72458465,51
30.07.2025463,52466,68453,42463,15
31.07.2025465,76467,9453,76454,57
01.08.2025448,95454438,09446,66
04.08.2025452,9457,49448454,86
05.08.2025454,63457,8438,5441,75
06.08.2025445451,9442,01451,69
07.08.2025451,69451,99422425
08.08.2025431434,5420,42424,49
11.08.2025423,82434419,74426,43
12.08.2025428,01438,3427,49435,8
13.08.2025440442,43427,86432,12
14.08.2025432,34435419,81424,86
15.08.2025425,28428,93423427,9
18.08.2025426428,97421,7426,34
19.08.2025431436415,9418,6
20.08.2025417,43420,94409,31419,17
21.08.2025417,79417,93413,66414,06
22.08.2025415423,99412,55420,55
25.08.2025422,61426418,53418,83
26.08.2025419,32425416,7417,6
27.08.2025421,6427,42419,98422,61
28.08.2025410442,17409,25442
29.08.2025444,87448420,39423,7
02.09.2025417,11418,02407,7413,5
03.09.2025412,99414,48404,28413,2
04.09.2025413,2415,49402,66412,46
05.09.2025414,07418,11407,06417,63
08.09.2025419428,85416,42428,06
09.09.2025428,17431,01420,63423,51
10.09.2025427,57433,81422,17424,87
11.09.2025428,25438,26427,1433,38
12.09.2025435,39443435436,1
15.09.2025441,58448,87436,75444,77
16.09.2025444,8448,32434,8444,98
17.09.2025445454434,34445,5
18.09.2025468,93504,22462,12502,63
19.09.2025499507,2495,81502,55
22.09.2025496500,3486,33493,14
23.09.2025493,14495,06481,1484,1
24.09.2025482,39486,96474,48476,33
25.09.2025476,9481,55469473,09
26.09.2025472,1483,7470,29481,42
29.09.2025486,42490,5482,65488,45
30.09.2025486,42490,88479,25490,38
01.10.2025487,75500,84485,36499,96
02.10.2025501,23502,27492,35496,8
03.10.2025499,84501,87486,3489,88
06.10.2025495,51503,5494,38495,95
07.10.2025497497,86476,52484,62
08.10.2025491,77510490,33509,95
09.10.2025509,95511,46501,9509,13
10.10.2025509517,41493,29493,66
13.10.2025501,15511,18497,5508,61
14.10.2025500,1500,54487,59488,94
15.10.2025494495,5484,78489,02
16.10.2025489,73498,31475,39482,23
17.10.2025478,02486475,42484,65
20.10.2025486,53504,45486,45503,61
21.10.2025501,24507,6498,35503,95
22.10.2025502,68505,36491,67500,11
23.10.2025499,98522,43499,98521,98
24.10.2025528,8535,52521,87527,32
27.10.2025532,54534,34525,24529,7
28.10.2025536,81553,64535,98546,94
29.10.2025541549533,3545,5
30.10.2025543,11549,98534,11538,68
31.10.2025542,41549,5537,3543,01
03.11.2025549,32555,81545,1551,92
04.11.2025539,79549,48531,1533,92
05.11.2025531,88535,19526534,14
06.11.2025526,68540517,1532,52
07.11.2025526,66542,26519,1539,81
10.11.2025547,82558,98544,25557,53
11.11.2025555,22558,5551,21556,73
12.11.2025561,1566,9545545,86
13.11.2025540,99543,85526,14529,78
14.11.2025522,47544,04509,05537,55
17.11.2025537540,67526,58529,78
18.11.2025524,82531,33513513,67
19.11.2025513,37525,98509,29520,59
20.11.2025532,56539,32500,13501,31
21.11.2025497,91501477,55490,67
24.11.2025498,16509,19494,03506,82
25.11.2025503,7513,71493,01512,34
26.11.2025513515497501,54
28.11.2025505,37510,69501,94509,16
01.12.2025503,22506,74495,01504,13
02.12.2025513,47521507516,55
03.12.2025497,99525486,3524,17
04.12.2025523,91525,27510,26513,12
05.12.2025516,14526,89508,32512,03
08.12.2025513520,3508,9515,19
09.12.2025512,23529,9511,73517,98
10.12.2025516521,61504,54519,54
11.12.2025516,67528,19512,51517,65
12.12.2025516,41517,44498,76504,78
15.12.2025509,01509,01487,43487,47
16.12.2025486,48491,44482488,53
17.12.2025489,41490,44469,84470,02
18.12.2025479,7482,04473,91477,26
19.12.2025480489,21478,63481,28
22.12.2025479,78485,87474,85483,14
23.12.2025482,49483,59473,5478,84
24.12.2025476,83478470,67477,11
26.12.2025477482,15475,15481,19
29.12.2025478,3483,29474,63475,91
30.12.2025476478,12472,24475,63
31.12.2025475,98476,06468,4468,76