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

163,23USD

2,60 (%1,62)

9 Ekim 2026 01:57 · gecikmeli

Gün Aralığı
159,61 – 164,65
Hacim (adet)
3,45 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
13.09.2022119,70123,86119,05121,54-%2,607,13 milyon
12.09.2022124,25127,24123,79124,79%1,066,99 milyon
09.09.2022120,02123,71119,90123,48%4,135,41 milyon
08.09.2022114,00119,35114,00118,58%2,164,06 milyon
07.09.2022112,85116,44112,71116,07%2,084,62 milyon
06.09.2022114,09114,52110,50113,70%0,054,07 milyon
02.09.2022114,32116,46112,33113,64%0,214,12 milyon
01.09.2022111,10114,08108,17113,40%0,255,66 milyon
31.08.2022113,49115,58112,40113,12%0,506,19 milyon
30.08.2022114,50116,02110,44112,56-%0,864,51 milyon
29.08.2022111,77115,80111,53113,54%0,644,62 milyon
26.08.2022117,06118,27112,78112,82-%3,603,78 milyon
25.08.2022115,89117,95115,42117,03%2,204,02 milyon
24.08.2022110,93115,57110,84114,51%2,613,63 milyon
23.08.2022112,41114,02111,41111,60%0,195,45 milyon
22.08.2022110,36114,23109,97111,39-%2,946,06 milyon
19.08.2022118,19119,22114,10114,76-%5,375,29 milyon
18.08.2022121,50122,20120,28121,27-%0,493,37 milyon
17.08.2022121,63123,27120,64121,87-%1,864,34 milyon
16.08.2022124,23125,42122,62124,18-%1,484,37 milyon
15.08.2022123,55126,44123,20126,04%1,234,88 milyon
12.08.2022122,80125,00121,12124,51%2,485,01 milyon
11.08.2022121,30127,09120,96121,50%2,338,11 milyon
10.08.2022119,33120,34116,30118,73%3,755,53 milyon
09.08.2022115,00115,67112,80114,44-%1,194,20 milyon
08.08.2022118,16119,64115,43115,82-%1,105,38 milyon
05.08.2022115,52118,87114,82117,11-%1,776,50 milyon
04.08.2022114,31119,24114,26119,22%3,659,18 milyon
03.08.2022108,23115,57107,65115,02-%1,1323,35 milyon
02.08.2022111,67117,78111,10116,34%4,6215,21 milyon
01.08.2022110,00113,96107,48111,20%0,206,02 milyon
29.07.2022108,20111,16107,11110,98%1,974,64 milyon
28.07.2022108,17110,06104,68108,84%1,384,47 milyon
27.07.2022105,79107,99104,06107,36%5,355,36 milyon
26.07.2022102,38103,63101,10101,91-%2,904,19 milyon
25.07.2022103,78105,26101,48104,95%0,943,14 milyon
22.07.2022108,31110,10102,93103,97-%3,864,24 milyon
21.07.2022106,98108,50104,41108,14%0,384,28 milyon
20.07.2022103,11108,92102,75107,73%5,416,83 milyon
19.07.202299,70102,7198,76102,20%4,645,60 milyon
18.07.202296,78101,8895,9897,67%3,187,17 milyon
15.07.202292,5595,6590,6694,66%3,967,50 milyon
14.07.202294,2894,5890,1791,05-%4,808,33 milyon
13.07.202293,7596,5991,6195,64-%0,946,97 milyon
12.07.202295,3097,6993,3296,55%1,524,17 milyon
11.07.202296,0097,0993,2795,10-%2,316,04 milyon
08.07.202296,2398,1293,2497,35-%0,155,67 milyon
07.07.202293,6697,5592,1697,50%4,977,48 milyon
06.07.202295,2996,1791,8092,88-%3,195,70 milyon
05.07.202288,8896,0186,7595,94%4,967,65 milyon
01.07.202289,0991,4687,4391,41%2,626,00 milyon
30.06.202292,4992,9186,7189,08-%5,169,01 milyon
29.06.202296,8397,0092,0593,93-%3,696,52 milyon
28.06.2022103,34105,4597,0997,53-%3,917,74 milyon
27.06.2022103,96104,1799,33101,50-%1,947,35 milyon
24.06.202297,52104,1896,33103,51%8,1428,80 milyon
23.06.2022100,00100,8093,0295,72-%3,8312,34 milyon
22.06.202299,00102,5098,7299,53-%2,688,99 milyon
21.06.2022102,69104,89101,62102,27%2,796,53 milyon
17.06.202293,53100,6193,5399,49%6,6811,29 milyon

Yabancı HisselerABDTurizmUSD