15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
ABNB logo

ABNB hisse senedi

Airbnb, Inc.

ABDTurizm

163,37USD

2,74 (%1,71)

8 Ekim 2026 20:00 · gecikmeli

Gün Aralığı
158,66 – 161,57
Hacim (adet)
87.152
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
01.06.2023109,84113,54109,11112,16%2,186,64 milyon
31.05.2023105,60110,10103,74109,77%2,4110,26 milyon
30.05.2023107,73108,79106,02107,19%0,365,46 milyon
26.05.2023105,18107,62104,99106,81%2,294,68 milyon
25.05.2023106,10106,52103,74104,42-%1,224,83 milyon
24.05.2023105,46106,59103,82105,71-%0,515,37 milyon
23.05.2023109,00109,71105,67106,25-%3,356,50 milyon
22.05.2023106,26110,73106,20109,93%2,377,35 milyon
19.05.2023110,82110,82106,65107,38-%4,019,12 milyon
18.05.2023108,34112,34108,34111,87%3,276,95 milyon
17.05.2023106,07109,93104,94108,33%2,776,89 milyon
16.05.2023105,72107,58104,30105,41-%0,355,59 milyon
15.05.2023105,06106,15103,55105,78%0,485,42 milyon
12.05.2023111,36111,56104,21105,28-%5,3314,74 milyon
11.05.2023113,14114,46111,04111,20-%1,769,58 milyon
10.05.2023109,85115,51109,37113,19-%10,9234,19 milyon
09.05.2023126,60128,96125,01127,07%1,1315,41 milyon
08.05.2023123,16127,56122,98125,65%4,8010,14 milyon
05.05.2023120,01120,30116,93119,90%1,936,62 milyon
04.05.2023118,94119,17116,18117,63-%1,034,94 milyon
03.05.2023120,85121,19117,97118,86-%1,433,69 milyon
02.05.2023120,24121,70117,94120,58-%0,694,86 milyon
01.05.2023119,26122,65118,98121,42%1,464,83 milyon
28.04.2023114,60120,47113,00119,67%3,844,97 milyon
27.04.2023114,44115,85112,29115,25%1,383,87 milyon
26.04.2023113,50114,60113,20113,68%1,043,62 milyon
25.04.2023115,31115,43112,47112,51-%3,113,66 milyon
24.04.2023115,53116,40114,51116,12%0,543,24 milyon
21.04.2023114,96115,75112,02115,50-%2,457,36 milyon
20.04.2023118,37119,70117,82118,40-%1,424,37 milyon
19.04.2023118,15120,37117,64120,10%0,763,31 milyon
18.04.2023119,83121,32118,10119,19%2,607,16 milyon
17.04.2023115,42116,18114,59116,17%1,333,29 milyon
14.04.2023113,89115,12113,02114,65%0,613,42 milyon
13.04.2023113,18114,40112,81113,95%1,363,88 milyon
12.04.2023114,80115,84111,40112,42-%1,606,07 milyon
11.04.2023113,56114,80112,59114,25%1,474,85 milyon
10.04.2023108,69112,63108,40112,60%2,655,41 milyon
06.04.2023113,34113,42107,66109,69-%4,9014,40 milyon
05.04.2023117,87117,87111,49115,34-%2,636,74 milyon
04.04.2023121,68122,06118,21118,46-%2,473,35 milyon
03.04.2023123,00123,09119,71121,46-%2,364,23 milyon
31.03.2023123,30125,94122,80124,40%1,735,53 milyon
30.03.2023120,80122,65120,11122,28%2,935,44 milyon
29.03.2023118,34119,19117,15118,80%1,882,71 milyon
28.03.2023117,97118,31116,01116,61-%1,102,94 milyon
27.03.2023117,99119,27116,74117,91%0,852,82 milyon
24.03.2023119,50119,70115,39116,92-%2,814,29 milyon
23.03.2023122,51124,66118,33120,30-%0,724,03 milyon
22.03.2023123,89125,43121,00121,17-%2,043,97 milyon
21.03.2023120,00124,43119,85123,69%4,475,37 milyon
20.03.2023118,06119,02116,63118,40%0,214,00 milyon
17.03.2023119,72119,96116,55118,15-%1,535,51 milyon
16.03.2023113,95120,06113,51119,99%5,647,69 milyon
15.03.2023113,86114,32111,51113,58-%2,396,31 milyon
14.03.2023118,94119,10114,91116,36%0,345,42 milyon
13.03.2023115,72117,90113,66115,96-%1,985,28 milyon
10.03.2023119,74121,44115,85118,30-%1,295,25 milyon
09.03.2023125,06125,20119,71119,84-%4,136,15 milyon
08.03.2023126,90127,66124,74125,00-%1,533,29 milyon

Yabancı HisselerABDTurizmUSD