15 dk gecikmeli
ASELS 347,50 -%0,36ASTOR 195,00 %5,46AKBNK 68,20 -%1,52TUPRS 392,00 %3,23YKBNK 35,66 -%2,57THYAO 284,50 -%0,61ISCTR 12,78 -%1,46KCHOL 212,30 %1,29BIMAS 399,75 %1,40TRALT 42,22 %2,13KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,65 %1,20GENIL 4,23 %9,30GARAN 128,70 -%0,92CITAS 130,40 %2,60EKGYO 19,57 -%0,15EREGL 36,56 %0,11KRDMD 42,76 -%0,37PETKM 20,58 %2,39TCELL 100,70 %1,31MIATK 29,26 %0,62KARCL 47,70 %9,96VAKBN 33,70 %0,06
ABNB logo

ABNB hisse senedi

Airbnb, Inc.

ABDTurizm

162,80USD

2,17 (%1,35)

8 Ekim 2026 17:46 · gecikmeli

Gün Aralığı
158,66 – 161,57
Hacim (adet)
44.487
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
28.08.2023127,00127,00124,95126,16%0,292,35 milyon
25.08.2023125,04126,60124,19125,79%0,862,42 milyon
24.08.2023128,23128,84124,64124,72-%2,662,98 milyon
23.08.2023126,90129,19126,40128,13%0,834,61 milyon
22.08.2023124,25127,24124,00127,08%2,484,95 milyon
21.08.2023126,16126,54123,49124,00-%0,854,88 milyon
18.08.2023124,93126,08123,38125,06-%2,295,91 milyon
17.08.2023129,22129,60127,37127,99-%0,653,91 milyon
16.08.2023129,00130,15128,40128,83-%0,793,34 milyon
15.08.2023132,50132,81129,73129,85-%2,543,97 milyon
14.08.2023133,56133,79131,74133,24-%0,333,37 milyon
11.08.2023134,15134,26131,70133,68-%1,684,37 milyon
10.08.2023139,87140,97135,65135,97-%1,383,44 milyon
09.08.2023140,14140,55137,33137,87-%1,203,39 milyon
08.08.2023140,52140,52137,03139,55-%2,554,69 milyon
07.08.2023142,00144,00138,79143,20%2,164,08 milyon
04.08.2023140,47145,32137,62140,17-%0,508,62 milyon
03.08.2023140,94143,10139,75140,88-%2,5511,44 milyon
02.08.2023146,45147,12143,19144,56-%2,927,03 milyon
01.08.2023149,62150,42148,03148,91-%2,164,52 milyon
31.07.2023153,86154,95151,55152,19-%0,744,46 milyon
28.07.2023150,23154,49150,21153,33%3,254,16 milyon
27.07.2023151,89153,18147,55148,50-%1,115,43 milyon
26.07.2023147,83150,27147,09150,17%1,024,06 milyon
25.07.2023147,61150,78147,46148,65%0,704,12 milyon
24.07.2023147,06148,29144,18147,62-%0,774,37 milyon
21.07.2023147,00149,99146,91148,77%2,4011,79 milyon
20.07.2023143,59146,27143,50145,28-%0,184,25 milyon
19.07.2023145,75147,68144,19145,54-%0,684,97 milyon
18.07.2023144,00147,54143,75146,53%0,804,12 milyon
17.07.2023142,29147,40142,29145,36%1,415,76 milyon
14.07.2023140,25143,57139,69143,34%2,326,50 milyon
13.07.2023138,96140,60137,30140,09%2,245,53 milyon
12.07.2023139,35140,32135,52137,02-%0,385,58 milyon
11.07.2023129,45138,09128,77137,54%4,4310,05 milyon
10.07.2023130,18133,34129,61131,71%1,074,05 milyon
07.07.2023128,16131,62128,06130,32%1,693,15 milyon
06.07.2023129,17129,32126,06128,16-%2,683,73 milyon
05.07.2023131,85132,95130,54131,69-%0,503,43 milyon
03.07.2023129,28134,27129,23132,35%3,275,00 milyon
30.06.2023127,25131,14127,02128,16%2,454,60 milyon
29.06.2023127,64128,00123,42125,10-%1,984,24 milyon
28.06.2023127,39131,88126,17127,63-%0,206,13 milyon
27.06.2023124,41128,17123,32127,89%3,874,51 milyon
26.06.2023122,90126,70122,80123,13-%1,283,65 milyon
23.06.2023125,99126,80124,00124,73-%2,525,79 milyon
22.06.2023126,58128,62125,35127,96%0,393,94 milyon
21.06.2023125,09129,26125,09127,46%0,804,71 milyon
20.06.2023126,37127,63124,40126,45-%1,735,38 milyon
16.06.2023128,68129,20126,79128,68%0,656,89 milyon
15.06.2023122,96128,38122,75127,85%2,175,60 milyon
14.06.2023125,39126,39122,77125,14%0,195,70 milyon
13.06.2023124,61125,74123,22124,90%0,255,28 milyon
12.06.2023119,37125,00118,88124,59%5,717,88 milyon
09.06.2023120,25122,74117,45117,86%2,047,43 milyon
08.06.2023114,97116,33113,58115,50-%0,904,43 milyon
07.06.2023118,14120,16115,92116,55-%0,644,64 milyon
06.06.2023115,92119,09115,41117,30%1,395,03 milyon
05.06.2023115,12116,60112,32115,69-%2,018,32 milyon
02.06.2023112,93118,45112,93118,06%5,2610,12 milyon

Yabancı HisselerABDTurizmUSD