15 dk gecikmeli
GRNYO 8,75 %0,00SMART 15,54 %0,00HATEK 8,26 %0,00HUBVC 1,55 %0,00AKYHO 1,52 %0,00ICUGS 1,49 %0,00IDGYO 2,09 %0,00IHYAY 1,02 %0,00ASELS 348,75 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00IZINV 29,96 %0,00AVTUR 9,43 %0,00ULAS 15,54 %0,00UMPAS 9,30 %0,00CASA 45,22 %0,00MEGAP 1,19 %0,00MMCAS 15,82 %0,00DIRIT 20,40 %0,00MTRYO 7,92 %0,00MZHLD 4,17 %0,00EKIZ 55,50 %0,00EUYO 4,39 %0,00RODRG 15,52 %0,00
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
22.03.2022163,61168,18162,00166,44%2,874,10 milyon
21.03.2022164,57165,95159,00161,80-%3,114,58 milyon
18.03.2022156,07167,18155,70167,00%6,008,47 milyon
17.03.2022153,79157,60151,05157,55%1,165,03 milyon
16.03.2022148,15156,98146,31155,75%8,207,11 milyon
15.03.2022140,00144,73138,32143,95%3,945,49 milyon
14.03.2022143,41144,67136,04138,50-%4,576,33 milyon
11.03.2022154,13155,00145,00145,14-%4,394,58 milyon
10.03.2022145,22152,89144,41151,80%2,355,30 milyon
09.03.2022145,43150,99145,33148,31%4,357,02 milyon
08.03.2022131,63144,47131,50142,13%8,019,59 milyon
07.03.2022145,00145,27131,52131,59-%7,799,18 milyon
04.03.2022150,77151,89140,46142,70-%5,938,39 milyon
03.03.2022158,33159,22150,99151,69-%3,714,05 milyon
02.03.2022152,48158,08151,89157,53%4,325,03 milyon
01.03.2022150,53154,22149,95151,01-%0,325,17 milyon
28.02.2022155,02155,10148,30151,49-%2,3211,08 milyon
25.02.2022159,26159,45152,91155,09-%2,006,17 milyon
24.02.2022141,30158,96141,18158,26%5,4810,35 milyon
23.02.2022165,93166,66149,85150,04-%9,209,78 milyon
22.02.2022172,13176,38161,32165,24-%5,528,39 milyon
18.02.2022180,26182,66173,62174,90-%4,748,85 milyon
17.02.2022184,90188,98181,54183,60-%1,637,78 milyon
16.02.2022178,30191,73178,00186,64%3,6522,25 milyon
15.02.2022172,92180,63172,75180,07%6,1411,73 milyon
14.02.2022166,63171,80165,03169,66%1,884,85 milyon
11.02.2022175,31176,74164,83166,53-%3,156,46 milyon
10.02.2022165,25177,06165,25171,95%1,438,26 milyon
09.02.2022165,37170,07165,08169,53%4,484,87 milyon
08.02.2022154,00163,08153,44162,26%2,754,31 milyon
07.02.2022156,79160,88155,95157,91%1,514,69 milyon
04.02.2022150,14157,24150,00155,56%4,004,69 milyon
03.02.2022147,97152,18146,68149,57-%1,444,58 milyon
02.02.2022156,31156,51150,71151,76-%3,303,68 milyon
01.02.2022155,35157,39152,50156,94%1,933,80 milyon
31.01.2022144,80153,97143,81153,97%7,845,46 milyon
28.01.2022138,55143,11134,37142,77%3,155,60 milyon
27.01.2022143,48145,55137,92138,41-%2,624,49 milyon
26.01.2022149,29152,40140,04142,14-%1,676,99 milyon
25.01.2022143,90147,38140,13144,56-%2,265,70 milyon
24.01.2022150,00151,16135,76147,90-%5,6314,61 milyon
21.01.2022156,82160,20152,41156,73-%0,807,24 milyon
20.01.2022157,81165,20157,35158,00%2,214,94 milyon
19.01.2022157,00160,23154,44154,58-%0,075,13 milyon
18.01.2022156,91160,79153,87154,69-%5,675,78 milyon
14.01.2022165,75167,63160,24163,99-%1,214,14 milyon
13.01.2022170,23171,99165,77166,00-%2,094,89 milyon
12.01.2022170,24171,04165,11169,54%0,553,53 milyon
11.01.2022160,71169,39159,08168,61%4,925,33 milyon
10.01.2022159,76161,70152,10160,71-%3,226,97 milyon
07.01.2022159,18166,88158,46166,05%3,945,62 milyon
06.01.2022160,29163,73156,34159,75-%1,545,05 milyon
05.01.2022169,88175,11162,24162,25-%5,014,80 milyon
04.01.2022174,15175,90167,20170,80-%1,094,08 milyon
03.01.2022165,30172,84165,22172,68%3,724,22 milyon
31.12.2021168,78170,87166,08166,49-%1,362,60 milyon
30.12.2021167,06170,85165,71168,78%0,802,18 milyon
29.12.2021169,52170,48165,02167,44-%1,342,00 milyon
28.12.2021171,32172,73167,73169,71-%1,152,29 milyon
27.12.2021169,81172,43168,78171,68%0,222,73 milyon

Yabancı HisselerABDTurizmUSD