15 dk gecikmeli
ASELS 344,50 -%1,22ASTOR 187,80 %1,57AKBNK 68,15 -%1,59TUPRS 386,50 %1,78YKBNK 35,82 -%2,13THYAO 284,00 -%0,79ISCTR 12,77 -%1,54BIMAS 399,00 %1,20GENIL 4,11 %6,20KCHOL 210,40 %0,38TRALT 41,88 %1,31KARCL 47,70 %9,96SASA 1,86 %0,54GARAN 128,10 -%1,39EREGL 36,32 -%0,55SAHOL 87,20 -%0,46KTLEV 6,39 -%3,47KLRHO 13,50 -%9,88VAKBN 33,54 -%0,42CITAS 127,60 %0,39KRDMD 42,32 -%1,40TCELL 99,75 %0,35PETKM 20,34 %1,19TKFEN 275,50 %2,80
ABNB logo

ABNB hisse senedi

Airbnb, Inc.

ABDTurizm

160,63USD

0,24 (%0,15)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
158,66 – 161,57
Hacim (adet)
2,54 milyon
Piyasa Değeri
96,07 milyar USD
F/K
36,68

ABNB Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-4,74,4-6,511,1-5,07,35,920,9-12,30,0——%18,35
2025-0,25,9-14,02,15,82,60,1-1,4-7,04,2-7,516,0%3,28
20245,99,24,8-3,9-8,64,6-8,0-15,98,16,31,0-3,5-%3,47
202330,011,00,9-3,8-8,316,818,8-13,64,3-13,86,87,8%59,23
2022-7,5-1,613,4-10,8-21,1-26,324,61,9-7,11,8-4,5-16,3-%48,65
2021——————————1,1-3,5-%2,44
En İyi AyOca 2023 · %29,95
En Kötü AyHaz 2022 · -%26,30
Ortalama Aylık%0,47
Pozitif Ay32 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
12.08.2024115,48115,50113,27113,62-%1,273,98 milyon
09.08.2024114,47116,26112,60115,08%0,384,76 milyon
08.08.2024113,98116,43112,42114,64%1,448,01 milyon
07.08.2024112,44115,55110,38113,01-%13,3829,03 milyon
06.08.2024126,91131,45126,30130,47%4,1211,15 milyon
05.08.2024123,77125,95122,06125,31-%2,287,52 milyon
02.08.2024129,31129,60126,50128,23-%5,087,75 milyon
01.08.2024139,70139,78132,90135,09-%3,205,17 milyon
31.07.2024140,79141,22139,10139,56%0,413,33 milyon
30.07.2024140,65140,99137,90138,99-%0,933,00 milyon
29.07.2024141,24142,43140,00140,29%0,142,72 milyon
26.07.2024141,90141,91139,03140,10%0,055,10 milyon
25.07.2024141,25141,95137,58140,03-%2,915,63 milyon
24.07.2024146,73147,11142,98144,23-%3,045,46 milyon
23.07.2024150,56151,25147,83148,75-%0,952,68 milyon
22.07.2024148,14150,37146,55150,18%1,483,67 milyon
19.07.2024147,03149,16147,03147,99%0,763,13 milyon
18.07.2024148,17150,15146,75146,88-%0,763,59 milyon
17.07.2024149,24150,10147,26148,00-%2,163,24 milyon
16.07.2024148,47151,64147,88151,26%2,744,08 milyon
15.07.2024145,88148,47144,75147,22%0,303,55 milyon
12.07.2024146,83148,00146,19146,78%0,532,92 milyon
11.07.2024150,55152,00144,13146,00-%3,856,29 milyon
10.07.2024153,11153,20150,09151,84-%0,403,26 milyon
09.07.2024152,92155,66151,97152,45%0,324,33 milyon
08.07.2024152,65154,20150,76151,96-%0,353,23 milyon
05.07.2024152,40152,88151,44152,50-%0,153,84 milyon
03.07.2024153,91154,43152,30152,73-%1,041,73 milyon
02.07.2024151,29155,21151,29154,34%1,793,53 milyon
01.07.2024152,20152,20149,14151,63%0,002,91 milyon
28.06.2024151,54152,93150,68151,63%0,013,84 milyon
27.06.2024150,46151,88149,39151,61%1,073,59 milyon
26.06.2024149,73150,38149,37150,00-%0,603,80 milyon
25.06.2024148,97151,27148,85150,91%1,705,01 milyon
24.06.2024149,15150,04146,71148,39-%0,794,53 milyon
21.06.2024148,76150,00147,25149,57%1,147,65 milyon
20.06.2024147,77149,75147,60147,88%0,402,87 milyon
18.06.2024149,90150,55146,90147,29-%1,483,32 milyon
17.06.2024147,00150,12146,77149,50%2,425,16 milyon
14.06.2024145,50146,05144,28145,97-%0,092,75 milyon
13.06.2024148,99149,00143,73146,10-%2,164,45 milyon
12.06.2024149,99150,29148,62149,32%1,063,58 milyon
11.06.2024147,97148,80146,48147,75-%0,223,29 milyon
10.06.2024146,01148,32146,00148,07%0,963,08 milyon
07.06.2024146,20147,03145,38146,66-%0,232,60 milyon
06.06.2024145,51148,79145,16147,00%0,843,46 milyon
05.06.2024147,98148,70145,14145,78-%0,883,12 milyon
04.06.2024145,82147,92145,44147,08%0,573,05 milyon
03.06.2024145,74146,96144,36146,25%0,913,84 milyon
31.05.2024145,78146,43142,57144,93-%0,413,78 milyon
30.05.2024145,40147,59144,41145,52-%0,743,58 milyon
29.05.2024144,88147,13144,73146,61-%0,272,57 milyon
28.05.2024146,00147,87145,11147,01%1,765,74 milyon
24.05.2024142,50145,97142,30144,47%2,434,50 milyon
23.05.2024142,58143,44140,82141,04-%1,173,90 milyon
22.05.2024143,94144,21142,36142,71-%0,963,19 milyon
21.05.2024145,71145,71144,09144,10-%1,554,49 milyon
20.05.2024146,18146,48145,21146,37%0,493,75 milyon
17.05.2024146,81147,50145,30145,66-%1,043,28 milyon
16.05.2024146,34147,79145,85147,19%0,953,83 milyon

Yabancı HisselerABDTurizmUSD