15 dk gecikmeli
ASELS 343,00 -%1,65ASTOR 187,60 %1,46AKBNK 68,00 -%1,81YKBNK 35,54 -%2,90TUPRS 388,25 %2,24THYAO 284,50 -%0,61ISCTR 12,79 -%1,39KCHOL 211,30 %0,81BIMAS 398,00 %0,95GENIL 4,04 %4,39TRALT 41,68 %0,82KARCL 47,70 %9,96KTLEV 6,37 -%3,78CITAS 131,90 %3,78GARAN 128,10 -%1,39SASA 1,86 %0,54SAHOL 87,65 %0,06EREGL 36,26 -%0,71KLRHO 13,63 -%9,01EKGYO 19,52 -%0,41VAKBN 33,48 -%0,59KRDMD 42,16 -%1,77TKFEN 268,75 %0,28PETKM 20,30 %1,00
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
15.05.2024147,57147,69144,75145,80-%0,616,00 milyon
14.05.2024149,40149,40146,31146,70-%1,634,17 milyon
13.05.2024147,05149,24145,70149,13%1,925,65 milyon
10.05.2024147,75148,12144,63146,32-%0,505,52 milyon
09.05.2024146,60150,01145,57147,05-%6,8714,80 milyon
08.05.2024157,10158,62155,84157,90-%1,208,24 milyon
07.05.2024161,81162,88159,75159,81-%1,352,92 milyon
06.05.2024161,00162,41160,17162,00%1,432,91 milyon
03.05.2024161,81165,50159,15159,71%0,874,53 milyon
02.05.2024157,21158,40153,20158,33%1,394,78 milyon
01.05.2024157,58160,95156,00156,16-%1,522,75 milyon
30.04.2024160,56162,09158,52158,57-%2,273,02 milyon
29.04.2024164,75165,50161,28162,25-%1,212,31 milyon
26.04.2024163,68165,16162,77164,23%0,752,82 milyon
25.04.2024161,51163,73159,50163,01%0,102,40 milyon
24.04.2024164,48166,75161,09162,84%1,173,85 milyon
23.04.2024157,24161,14156,70160,95%2,773,46 milyon
22.04.2024156,19157,25153,77156,61%1,033,03 milyon
19.04.2024159,54160,34154,56155,01-%3,183,89 milyon
18.04.2024159,60162,94159,21160,10%1,093,93 milyon
17.04.2024158,45159,70156,41158,37%1,093,91 milyon
16.04.2024155,83158,94155,30156,66%0,682,73 milyon
15.04.2024161,81162,90154,41155,60-%2,373,72 milyon
12.04.2024162,42162,71158,78159,37-%3,663,70 milyon
11.04.2024159,00166,22158,90165,42%3,213,58 milyon
10.04.2024159,63160,96158,63160,28-%1,462,48 milyon
09.04.2024161,55163,21159,91162,66%1,492,29 milyon
08.04.2024160,36161,18159,29160,27-%0,932,30 milyon
05.04.2024159,15162,71158,90161,77%1,842,23 milyon
04.04.2024161,22163,65158,52158,84-%0,313,54 milyon
03.04.2024158,75161,33158,58159,34-%0,482,29 milyon
02.04.2024160,95160,98158,68160,11-%2,004,00 milyon
01.04.2024166,43166,72162,75163,37-%0,962,50 milyon
28.03.2024166,57167,38164,59164,96-%0,873,42 milyon
27.03.2024169,11169,11165,50166,41-%0,593,92 milyon
26.03.2024169,69170,00167,32167,39-%0,362,75 milyon
25.03.2024167,86169,08166,28167,99%0,083,22 milyon
22.03.2024167,00168,80166,64167,86-%0,192,83 milyon
21.03.2024165,81170,10165,00168,18%2,115,99 milyon
20.03.2024162,39165,75162,27164,71%1,804,77 milyon
19.03.2024161,49164,10161,05161,79-%0,043,42 milyon
18.03.2024161,95162,87160,60161,86%0,764,30 milyon
15.03.2024166,39166,52160,16160,64-%3,487,15 milyon
14.03.2024165,74166,72162,72166,44%1,025,08 milyon
13.03.2024162,42168,00160,69164,76-%1,157,50 milyon
12.03.2024163,00167,00162,73166,67%2,263,95 milyon
11.03.2024163,76164,26161,98162,99-%1,163,15 milyon
08.03.2024166,00168,19163,48164,91%0,844,10 milyon
07.03.2024165,00165,38162,24163,54-%0,203,81 milyon
06.03.2024160,10164,59160,07163,87%2,855,17 milyon
05.03.2024157,20159,98156,14159,33%0,784,71 milyon
04.03.2024159,90163,01157,93158,09-%1,024,40 milyon
01.03.2024157,23160,98156,81159,72%1,435,37 milyon
29.02.2024153,40160,00153,22157,47%2,638,00 milyon
28.02.2024152,03154,90151,79153,43%0,904,33 milyon
27.02.2024150,00152,47149,23152,06%1,874,62 milyon
26.02.2024149,96150,18148,56149,27-%2,225,28 milyon
23.02.2024153,27155,30150,83152,66-%1,674,85 milyon
22.02.2024151,02155,70150,27155,26%4,036,12 milyon
21.02.2024145,98149,26145,40149,24%0,744,57 milyon

Yabancı HisselerABDTurizmUSD