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

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 139,5955
KAPANIŞ 140,2247

En Düşük

DÜŞÜK 85,68

En Yüksek

YÜKSEK 227,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026118,5118,5112,37113,4
05.01.2026114,66116,62113,75114,14
06.01.2026114,45115,12112,82114,58
07.01.2026115,74121,64115,57119,73
08.01.2026119,55120115,16115,97
09.01.2026118,05119116,56117,65
12.01.2026115,06117,15114,91116,75
13.01.2026116,75119,14115,24117,01
14.01.2026116,45119,25112,94115,18
15.01.2026115,99118,08112,5113,75
16.01.2026114,19114,93110,9113,47
20.01.2026110,76112,57110,06110,68
21.01.2026111,25114,03109,79111,47
22.01.2026113,61113,62111,57113,44
23.01.2026113,67114,72112,36113,12
26.01.2026113,5117,49113,12117,08
27.01.2026119,62121,8118,35119,17
28.01.2026119,87121,75117,23117,3
29.01.2026115,19115,39107,85111,16
30.01.2026110,13112,19109,56110,35
02.02.2026110111,81108,69109,71
03.02.2026108,98109,18103,76105,43
04.02.2026102,99105,5100,39103,84
05.02.2026103,7104,0793,6394,29
06.02.202696,2499,2594,5998,88
09.02.202699,05102,6996,56102,01
10.02.2026100,3104,72100,2103,35
11.02.2026103,43104,15101,1103,95
12.02.2026104,73105,17100,57102,89
13.02.2026104,23108,21103,15107,41
17.02.2026105,9106,47100,01103,57
18.02.2026102,44105,44100,5103,94
19.02.2026104,41106102,49105,54
20.02.2026104,82107,9796,7897,15
23.02.202696,2496,2885,6887,58
24.02.202687,2890,2386,2687,56
25.02.202687,3991,586,6390,83
26.02.202691,8196,2791,1795,28
27.02.202692,2793,3889,8293
02.03.202693,9896,7993,2796,22
03.03.202692,3898,739297,86
04.03.202696,55102,195,03101,92
05.03.2026101,83107,42101,75106,54
06.03.2026106,49108,43105,06107,25
09.03.2026106,4109,57106,38108,53
10.03.2026111,25111,99107,14109,08
11.03.2026110,63113109,06110,51
12.03.2026110,25112,51109,58110,39
13.03.2026111112,66108,65110,45
16.03.2026110,75110,88105,94105,96
17.03.2026106,02109,75104,9108,3
18.03.2026107,19110,61107108,95
19.03.2026109,75110,18105,85107,05
20.03.2026105,92106,08100,9102,25
23.03.2026102,77104,36101,75103,33
24.03.2026102,6102,7297,6598,25
25.03.202699,75100,0895,8896,47
26.03.202695,7998,8895,398,16
27.03.202692,7193,6290,4592,4
30.03.202694,8997,6294,195,02
31.03.202695,4898,2294,7597,6
01.04.202699,1999,2496,5998,33
02.04.202697,8100,296,6999,78
06.04.2026101,25101,2598,1899,65
07.04.202699,47105,9398,9105,81
08.04.2026110112,48105,84106,63
09.04.2026106,5106,7697,798,67
10.04.202699,0399,5191,1294,76
13.04.202695,03100,7794,56100,56
14.04.2026101,16102,8698,3599,62
15.04.2026101,75103100,51102,79
16.04.2026105,46106,44102,77104,55
17.04.2026107,24107,96105,09105,99
20.04.2026105,64108,45104,26108,29
21.04.2026109,94114,79109,13112,4
22.04.2026113,83116,99113,16116,67
23.04.2026113,4113,5109,13111,35
24.04.2026111,99112,76108,89112,03
27.04.2026113,39114,5110,66113,65
28.04.2026114,41115,92112,58113,75
29.04.2026112,58113,29110,81113,1
30.04.2026111,75112,5108,14111,44
01.05.2026113,67114,49111,39113,91
04.05.2026114,23117,95113,85117,31
05.05.2026118,6120,17116,5119,13
06.05.2026117,1118,83114,37117,02
07.05.2026121,52126,7121,52126,43
08.05.2026124,8132,23123,08131,94
11.05.2026130,95135,67130,5135,57
12.05.2026135,5138,11133,25136,54
13.05.2026135,21142,09134,59140,64
14.05.2026139,93145,95138,75144,99
15.05.2026143,29149,56140,17148,52
18.05.2026147,38155,26146,84154,71
19.05.2026155158,56153,32154,22
20.05.2026153,57162,75153,51162,53
21.05.2026162,63164,89160,51162,06
22.05.2026162,63168,71162,4165,87
26.05.2026166,25169,38162167,89
27.05.2026160,25165,17158,27161,34
28.05.2026162,33169,38160,38167,75
29.05.2026169,36182,87168,74182,75
01.06.2026183,95196,42183,5195,54
02.06.2026191,21194,71186,35192,24
03.06.2026191,42191,75185,53186,9
04.06.2026168,52180,24167,78179,77
05.06.2026174,19176,56167,53167,76
08.06.2026168,38171163164,7
09.06.2026164,7166,22154,44161,23
10.06.2026159,76165,53158,99161,94
11.06.2026161,32174,11160,25172,88
12.06.2026172,67175,54169,5170,7
15.06.2026173,17174,38167,22173,23
16.06.2026173,28175,22166,49169,87
17.06.2026170172,73167,73170,74
18.06.2026171,69173,98165,23171,22
22.06.2026171,27178,05168,3168,86
23.06.2026167,25172,73165,5170,23
24.06.2026170,12171,79167,25168,26
25.06.2026170,1173,19167,5169,66
26.06.2026171,55176,21168,4175,27
29.06.2026177,38189176,03185,73
30.06.2026184,13191,33183190,79
01.07.2026193,75196,5191,25193,19
02.07.2026191,26199,53190,61193,98
06.07.2026189,51209,5188,55199,38
07.07.2026200,69201,37192,22194,62
08.07.2026193,51195,66185,3191,12
09.07.2026188,31198,75187198,4
10.07.2026196,6198186,48187,18
13.07.2026186,86189,25181187,91
14.07.2026191211189,46210,73
15.07.2026212,38217,5205,1206,77
16.07.2026207,17207,69200,07203,76
17.07.2026200,4209,5199,52203,08
20.07.2026203,08208,25197,82198,49
21.07.2026199,81200189,68191,15
22.07.2026192,56193,49185,05188,42
23.07.2026189,51190,21181,78183,42
24.07.2026185185,84181,83183,28
27.07.2026187,91188,5179,5180,11
28.07.2026181,33184,67174,14181,8
29.07.2026182,63186,39176,46179,38
30.07.2026180,58185,46177,75185,22
31.07.2026187,22191,65184,16190,86
03.08.2026194,04203,17192,6202,54
04.08.2026205,8212,64203,5211,22
05.08.2026213,55219,35209,56209,86
06.08.2026203207,63201,75207,39
07.08.2026213,83216,58208,2214,42
10.08.2026215,31226,9214,55225,16
11.08.2026224225,52219,24221,9
12.08.2026219,93224,95217,89221,78
13.08.2026224,98226,69220,23225,53
14.08.2026226,64227,5216,47216,95
17.08.2026216,102219,18213,01213,49