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

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 481,6097
KAPANIŞ 484,2634

En Düşük

DÜŞÜK 342,72

En Yüksek

YÜKSEK 785,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026474474449,46453,58
05.01.2026458,63466,49455456,55
06.01.2026457,78460,46451,29458,32
07.01.2026462,97486,55462,28478,91
08.01.2026478,2479,99460,63463,87
09.01.2026472,19475,98466,25470,61
12.01.2026460,25468,61459,65466,99
13.01.2026467476,55460,94468,02
14.01.2026465,8477451,76460,7
15.01.2026463,96472,31450455
16.01.2026456,75459,7443,61453,88
20.01.2026443,03450,27440,23442,73
21.01.2026445456,12439,17445,88
22.01.2026454,45454,47446,28453,77
23.01.2026454,69458,86449,42452,49
26.01.2026453,99469,96452,49468,33
27.01.2026478,48487,2473,4476,66
28.01.2026479,46487468,91469,19
29.01.2026460,74461,55431,39444,62
30.01.2026440,5448,74438,25441,41
02.02.2026440447,24434,74438,85
03.02.2026435,92436,71415,05421,73
04.02.2026411,94421,98401,55415,36
05.02.2026414,79416,29374,52377,16
06.02.2026384,94396,99378,37395,5
09.02.2026396,19410,75386,25408,04
10.02.2026401,21418,88400,78413,39
11.02.2026413,7416,59404,4415,81
12.02.2026418,9420,67402,29411,54
13.02.2026416,91432,85412,58429,64
17.02.2026423,59425,88400,02414,29
18.02.2026409,75421,76402415,76
19.02.2026417,62424409,97422,14
20.02.2026419,28431,88387,11388,6
23.02.2026384,96385,11342,72350,33
24.02.2026349,1360,9345,05350,25
25.02.2026349,57365,98346,5363,31
26.02.2026367,25385,09364,66381,1
27.02.2026369,06373,5359,29371,98
02.03.2026375,9387,15373,09384,86
03.03.2026369,5394,92367,99391,42
04.03.2026386,19408,41380,11407,68
05.03.2026407,3429,69407426,16
06.03.2026425,96433,71420,23428,99
09.03.2026425,58438,28425,52434,13
10.03.2026445447,95428,55436,33
11.03.2026442,51452436,22442,03
12.03.2026441450,03438,33441,54
13.03.2026443,99450,64434,58441,78
16.03.2026442,99443,52423,77423,84
17.03.2026424,09439,01419,6433,2
18.03.2026428,77442,43427,99435,81
19.03.2026439440,71423,38428,18
20.03.2026423,68424,31403,61409
23.03.2026411,06417,43407413,31
24.03.2026410,41410,86390,6392,99
25.03.2026398,98400,32383,5385,86
26.03.2026383,17395,5381,19392,62
27.03.2026370,85374,46361,81369,58
30.03.2026379,57390,49376,39380,06
31.03.2026381,9392,88379390,41
01.04.2026396,75396,94386,37393,31
02.04.2026391,18400,8386,75399,12
06.04.2026405405392,73398,61
07.04.2026397,87423,73395,58423,23
08.04.2026439,99449,9423,35426,51
09.04.2026425,98427,02390,81394,68
10.04.2026396,1398,05364,47379,02
13.04.2026380,1403,06378,25402,24
14.04.2026404,65411,44393,4398,49
15.04.2026407411,98402,05411,16
16.04.2026421,85425,77411,09418,2
17.04.2026428,96431,84420,36423,95
20.04.2026422,54433,81417,02433,15
21.04.2026439,75459,15436,5449,61
22.04.2026455,33467,95452,63466,68
23.04.2026453,61454436,51445,39
24.04.2026447,94451,05435,56448,13
27.04.2026453,55457,98442,62454,61
28.04.2026457,63463,69450,32454,99
29.04.2026450,32453,16443,24452,38
30.04.2026447,01450,01432,55445,75
01.05.2026454,69457,97445,57455,64
04.05.2026456,9471,81455,4469,24
05.05.2026474,39480,66466476,53
06.05.2026468,4475,3457,46468,07
07.05.2026486,09506,79486,09505,72
08.05.2026499,18528,92492,33527,77
11.05.2026523,78542,67522542,26
12.05.2026542552,43533546,18
13.05.2026540,84568,37538,37562,57
14.05.2026559,71583,78555579,95
15.05.2026573,17598,25560,69594,08
18.05.2026589,5621,05587,37618,83
19.05.2026619,98634,24613,29616,88
20.05.2026614,3651614,06650,11
21.05.2026650,52659,55642,05648,23
22.05.2026650,5674,84649,6663,46
26.05.2026665677,5648671,55
27.05.2026641,01660,66633,09645,36
28.05.2026649,33677,5641,52671
29.05.2026677,44731,49674,94731
01.06.2026735,81785,66734782,17
02.06.2026764,85778,82745,38768,95
03.06.2026765,68767742,12747,61
04.06.2026674,07720,96671,11719,09
05.06.2026696,74706,22670,1671,02
08.06.2026673,51684652,01658,79
09.06.2026658,79664,87617,74644,93
10.06.2026639,03662,13635,95647,74
11.06.2026645,28696,43641691,53
12.06.2026690,66702,17678682,8
15.06.2026692,67697,5668,86692,91
16.06.2026693,1700,87665,96679,49
17.06.2026680690,93670,9682,96
18.06.2026686,75695,91660,92684,86