15 dk gecikmeli
ASELS 342,50 -%1,79AKBNK 67,45 -%2,60ASTOR 187,60 %1,46YKBNK 35,30 -%3,55TUPRS 389,50 %2,57THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,50 %0,43BIMAS 396,75 %0,63TRALT 41,48 %0,34GENIL 3,90 %0,78CITAS 133,10 %4,72KTLEV 6,35 -%4,08GARAN 127,90 -%1,54SAHOL 87,25 -%0,40SASA 1,86 %0,54KARCL 47,70 %9,96EKGYO 19,26 -%1,73EREGL 36,24 -%0,77KRDMD 42,32 -%1,40PETKM 20,38 %1,39KLRHO 13,51 -%9,81TCELL 99,15 -%0,25VAKBN 33,50 -%0,53
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
20.02.2024150,31150,68145,88148,15-%2,865,23 milyon
16.02.2024156,10156,10151,78152,51-%3,286,52 milyon
15.02.2024148,91158,27148,75157,69%6,4011,92 milyon
14.02.2024146,16149,53142,57148,20-%1,7416,02 milyon
13.02.2024149,21153,02148,58150,82-%1,9411,80 milyon
12.02.2024148,68157,35148,34153,80%4,207,91 milyon
09.02.2024145,84148,68145,18147,60-%1,965,01 milyon
08.02.2024149,25150,67148,06150,54%2,033,51 milyon
07.02.2024145,12148,77143,86147,55%2,094,21 milyon
06.02.2024145,10145,13142,95144,53-%0,173,70 milyon
05.02.2024146,09146,40142,68144,78-%1,213,01 milyon
02.02.2024143,99148,08141,24146,55%0,044,25 milyon
01.02.2024144,80146,85143,65146,49%1,633,42 milyon
31.01.2024148,65148,74143,92144,14-%3,554,13 milyon
30.01.2024150,54151,03148,68149,44-%2,133,88 milyon
29.01.2024150,00153,38148,54152,70%2,065,32 milyon
26.01.2024142,11151,53141,49149,62%5,2811,34 milyon
25.01.2024143,20143,29140,37142,11%0,653,68 milyon
24.01.2024143,81144,10139,58141,19-%0,784,86 milyon
23.01.2024142,75143,93140,52142,30%0,203,88 milyon
22.01.2024141,16144,05140,90142,01%1,494,48 milyon
19.01.2024138,60140,29136,32139,93%2,114,09 milyon
18.01.2024137,00139,54135,23137,04%1,535,27 milyon
17.01.2024132,84135,09131,10134,98-%0,033,04 milyon
16.01.2024135,90136,00133,67135,02-%1,555,51 milyon
12.01.2024139,35140,99137,13137,14-%1,662,48 milyon
11.01.2024140,71141,20137,55139,45-%0,222,38 milyon
10.01.2024139,20140,83138,70139,76%0,162,49 milyon
09.01.2024138,52139,54137,79139,53-%0,393,56 milyon
08.01.2024137,31140,25136,61140,08%3,024,18 milyon
05.01.2024134,25136,65133,90135,98%1,694,00 milyon
04.01.2024132,86137,03132,50133,72%0,224,06 milyon
03.01.2024132,71134,54130,82133,42-%0,794,27 milyon
02.01.2024134,43135,60133,34134,48-%1,223,49 milyon
29.12.2023136,71137,87135,43136,14-%0,633,07 milyon
28.12.2023136,55137,19135,70137,00%0,332,77 milyon
27.12.2023139,13139,13136,05136,55-%1,563,99 milyon
26.12.2023141,00141,00137,77138,72-%1,484,38 milyon
22.12.2023141,88142,51139,73140,80-%0,912,94 milyon
21.12.2023142,37143,49140,31142,09%0,723,32 milyon
20.12.2023146,50146,50140,65141,07-%3,985,72 milyon
19.12.2023147,50148,61146,68146,91-%0,405,09 milyon
18.12.2023147,16148,46146,12147,50%0,614,18 milyon
15.12.2023147,26148,73145,86146,60-%0,457,77 milyon
14.12.2023145,00149,92144,98147,26%1,909,57 milyon
13.12.2023142,95144,94140,34144,51%2,826,67 milyon
12.12.2023137,90141,06137,58140,55-%1,656,82 milyon
11.12.2023141,36144,50140,85142,91%1,594,56 milyon
08.12.2023138,19141,54137,80140,68%0,604,41 milyon
07.12.2023135,51141,16135,43139,84%3,357,11 milyon
06.12.2023135,59138,48135,14135,31%1,204,93 milyon
05.12.2023132,68135,71132,66133,71%0,014,20 milyon
04.12.2023134,00136,75132,72133,70-%0,985,26 milyon
01.12.2023125,50135,42125,40135,02%6,877,42 milyon
30.11.2023127,00128,13125,08126,34-%0,115,96 milyon
29.11.2023127,00129,58126,06126,48-%0,854,62 milyon
28.11.2023128,79129,54125,85127,56-%1,124,02 milyon
27.11.2023127,50129,56125,85129,00%0,494,41 milyon
24.11.2023129,05129,59127,78128,37-%0,522,06 milyon
22.11.2023127,75130,58127,71129,04%1,753,97 milyon

Yabancı HisselerABDTurizmUSD