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
07.12.202288,8191,6786,8891,50-%1,7412,64 milyon
06.12.202298,2598,5091,9093,12-%5,478,38 milyon
05.12.2022100,00101,1798,0498,51-%2,473,60 milyon
02.12.202299,25101,7498,97101,00-%0,274,13 milyon
01.12.2022101,49102,7699,55101,27-%0,855,04 milyon
30.11.202295,86102,2595,72102,14%7,098,39 milyon
29.11.202296,1097,2695,3095,38%0,083,69 milyon
28.11.202297,0098,3294,8195,30-%2,435,13 milyon
25.11.202296,9798,8396,7697,67%1,082,25 milyon
23.11.202295,5697,0594,3496,63%1,424,34 milyon
22.11.202293,5395,3792,9895,28-%0,455,95 milyon
21.11.202297,0197,8593,9295,71-%2,115,15 milyon
18.11.2022100,84100,8496,6097,77-%1,545,91 milyon
17.11.2022101,83101,9898,8599,30-%4,915,18 milyon
16.11.2022107,70107,70104,38104,43-%2,413,68 milyon
15.11.2022109,27111,24106,60107,01%1,765,36 milyon
14.11.2022107,74108,69105,04105,16-%4,024,95 milyon
11.11.2022103,45109,77102,16109,57%7,006,86 milyon
10.11.2022100,91102,5099,04102,40%6,907,34 milyon
09.11.202297,7599,0995,1595,79-%3,144,65 milyon
08.11.202295,53101,9294,2798,90%3,607,83 milyon
07.11.202296,7697,2593,2895,46-%0,667,97 milyon
04.11.202295,0096,1692,0196,09%4,429,72 milyon
03.11.202294,0895,3191,2792,02-%2,5310,10 milyon
02.11.2022102,65104,9894,2594,41-%13,4329,19 milyon
01.11.2022110,97113,10108,00109,05%2,0015,98 milyon
31.10.2022113,06113,80106,67106,91-%7,2010,73 milyon
28.10.2022111,19115,25110,39115,21%2,814,76 milyon
27.10.2022116,05116,37111,93112,06-%2,824,59 milyon
26.10.2022117,00119,91114,97115,31-%2,654,26 milyon
25.10.2022115,37119,38112,63118,45%1,776,28 milyon
24.10.2022118,33119,07112,82116,39-%2,974,45 milyon
21.10.2022116,76120,34114,64119,95%2,524,15 milyon
20.10.2022116,35120,56116,00117,00%0,113,96 milyon
19.10.2022116,24118,84115,30116,87-%0,913,41 milyon
18.10.2022120,03120,71115,70117,94%1,245,58 milyon
17.10.2022112,33116,76111,03116,50%6,725,42 milyon
14.10.2022115,00116,45109,01109,16-%3,105,00 milyon
13.10.2022107,30113,13105,30112,65%0,276,17 milyon
12.10.2022107,47112,98106,11112,35%5,185,55 milyon
11.10.2022110,99111,00103,60106,82-%3,765,70 milyon
10.10.2022108,55111,62107,41110,99%2,263,95 milyon
07.10.2022108,87109,53107,10108,54-%2,723,35 milyon
06.10.2022112,00114,41110,20111,58-%0,163,45 milyon
05.10.2022110,52112,34107,84111,76%0,864,01 milyon
04.10.2022109,14111,61108,68110,81%5,534,84 milyon
03.10.2022105,49106,35102,18105,00-%0,046,21 milyon
30.09.2022104,76109,08104,73105,04-%1,524,75 milyon
29.09.2022109,19109,48105,17106,66-%3,644,26 milyon
28.09.2022106,70111,13105,78110,69%4,064,52 milyon
27.09.2022106,04108,17104,14106,37%3,045,08 milyon
26.09.2022101,78105,36101,56103,23%1,455,28 milyon
23.09.2022102,20103,1899,71101,75-%1,906,25 milyon
22.09.2022112,67113,72103,26103,72-%9,038,40 milyon
21.09.2022116,37119,33112,36114,01-%2,316,90 milyon
20.09.2022117,93121,66116,62116,71-%1,745,61 milyon
19.09.2022116,87119,78116,47118,78%0,034,72 milyon
16.09.2022121,11122,26117,59118,75-%5,0313,70 milyon
15.09.2022125,29129,38124,28125,04-%1,396,61 milyon
14.09.2022121,63127,00119,51126,80%4,335,69 milyon

Yabancı HisselerABDTurizmUSD