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

164,34USD

3,71 (%2,31)

8 Ekim 2026 22:01 · gecikmeli

Gün Aralığı
158,66 – 161,57
Hacim (adet)
134.413
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
07.03.2023125,74130,85125,50126,94%0,485,59 milyon
06.03.2023126,36129,44125,28126,33%0,485,29 milyon
03.03.2023123,18125,87122,70125,73%2,745,50 milyon
02.03.2023119,67123,26119,36122,38%1,284,09 milyon
01.03.2023122,38123,30120,39120,83-%1,994,65 milyon
28.02.2023125,11126,38123,03123,28-%0,207,32 milyon
27.02.2023123,95125,06122,73123,53%0,615,01 milyon
24.02.2023123,04124,85120,19122,78-%2,185,12 milyon
23.02.2023128,21128,85121,92125,52-%1,337,01 milyon
22.02.2023128,14128,88124,55127,21-%1,225,76 milyon
21.02.2023129,77132,85128,15128,78-%2,146,62 milyon
17.02.2023137,44138,40130,73131,60-%5,6111,39 milyon
16.02.2023135,65144,63134,73139,42%1,7618,71 milyon
15.02.2023130,00138,75129,85137,01%13,3532,48 milyon
14.02.2023116,29121,32115,20120,87%3,8217,15 milyon
13.02.2023110,00116,90109,81116,42%6,937,66 milyon
10.02.2023112,25113,36106,54108,87-%5,286,46 milyon
09.02.2023118,00119,28114,52114,94-%1,224,51 milyon
08.02.2023119,39119,81115,57116,36-%2,783,61 milyon
07.02.2023117,91120,21115,14119,69%1,134,40 milyon
06.02.2023117,41119,33116,81118,35-%0,293,20 milyon
03.02.2023116,04121,40115,85118,70%0,156,13 milyon
02.02.2023116,25119,85116,24118,52%3,977,17 milyon
01.02.2023111,11114,89109,83113,99%2,594,05 milyon
31.01.2023109,48111,23108,82111,11%1,493,87 milyon
30.01.2023114,13115,08109,28109,48-%5,575,47 milyon
27.01.2023108,86117,12108,74115,94%5,969,55 milyon
26.01.2023106,30109,49105,68109,42%4,775,20 milyon
25.01.2023100,36104,6899,84104,44%0,305,17 milyon
24.01.2023104,70106,39103,82104,13-%1,043,51 milyon
23.01.2023101,99105,38101,35105,22%3,894,44 milyon
20.01.202399,01101,3798,11101,28%2,205,10 milyon
19.01.202399,84100,5297,5799,10-%1,995,00 milyon
18.01.2023101,41103,80100,32101,11-%0,166,06 milyon
17.01.202399,92102,7499,10101,27%0,905,50 milyon
13.01.202397,50100,7097,42100,37%1,916,53 milyon
12.01.202395,3198,9594,0298,49%4,297,70 milyon
11.01.202389,0094,8388,8694,44%6,667,72 milyon
10.01.202388,8689,6286,7588,54-%0,784,17 milyon
09.01.202390,2692,0588,8889,24%0,814,32 milyon
06.01.202388,5288,7485,7188,52%0,924,35 milyon
05.01.202388,4888,5086,7587,71-%1,143,42 milyon
04.01.202385,8988,8484,7988,72%4,504,82 milyon
03.01.202387,3988,1484,3084,90-%0,703,90 milyon
30.12.202283,6186,0683,6085,50%0,323,37 milyon
29.12.202282,9785,5682,2985,23%3,324,03 milyon
28.12.202283,2584,2581,9182,49-%1,204,93 milyon
27.12.202284,7884,9382,8383,49-%2,063,98 milyon
23.12.202284,7085,5183,5085,25%0,453,06 milyon
22.12.202285,5486,0982,5884,87-%2,535,64 milyon
21.12.202287,4988,7986,5987,07-%0,635,59 milyon
20.12.202286,7190,8686,5287,62%1,977,33 milyon
19.12.202289,5189,7685,4085,93-%4,064,72 milyon
16.12.202289,8691,2988,5689,57-%1,156,83 milyon
15.12.202291,5292,7189,5290,61-%3,535,33 milyon
14.12.202293,5495,2691,2193,93%0,636,74 milyon
13.12.2022100,37100,6593,1293,34-%2,347,38 milyon
12.12.202293,7695,9693,4995,58%0,934,66 milyon
09.12.202293,8496,6793,2494,70-%0,144,41 milyon
08.12.202292,9795,6191,7594,83%3,646,12 milyon

Yabancı HisselerABDTurizmUSD