15 dk gecikmeli
THYAO 286,00 %0,62ASELS 351,50 %0,79ANELE 22,06 -%8,54SASA 1,90 %1,06KTLEV 7,65 %5,08KARCL 49,50 %3,77TUPRS 392,50 %0,06AKBNK 68,50 %0,51KUYAS 12,86 -%9,94YKBNK 35,76 %0,28TRALT 43,02 %1,85EREGL 36,82 %0,60ISCTR 12,84 %0,39KCHOL 212,90 %0,24ASTOR 197,80 %0,15CVKMD 13,41 %3,87GARAN 129,00 %0,39BIMAS 402,00 %0,25VAKBN 33,96 %0,89PETKM 20,64 %0,00GUBRF 415,00 %1,84SISE 37,86 %0,11CITAS 121,00 -%2,58HEDEF 12,98 %4,01
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
23.12.2021170,50171,99166,89171,31%1,194,02 milyon
22.12.2021165,68170,68162,80169,29%2,194,80 milyon
21.12.2021159,50167,27158,37165,66%5,366,29 milyon
20.12.2021151,16158,48151,00157,23-%0,434,64 milyon
17.12.2021154,62158,31149,44157,91%0,9824,06 milyon
16.12.2021166,25167,73153,60156,38-%6,999,42 milyon
15.12.2021167,64168,96160,18168,14%0,116,68 milyon
14.12.2021168,30169,91164,50167,96-%1,805,66 milyon
13.12.2021178,25180,00168,89171,04-%5,207,26 milyon
10.12.2021178,15181,10175,85180,42-%0,573,98 milyon
09.12.2021182,09185,30179,28181,46-%2,703,52 milyon
08.12.2021186,00187,50182,14186,49%1,834,22 milyon
07.12.2021185,61187,50182,02183,14%1,276,26 milyon
06.12.2021167,27181,93162,85180,85%8,469,81 milyon
03.12.2021168,98170,73162,14166,75-%1,686,46 milyon
02.12.2021161,36170,30160,49169,60%4,005,69 milyon
01.12.2021174,01180,13162,03163,08-%5,487,65 milyon
30.11.2021176,41180,64170,92172,54-%4,1910,68 milyon
29.11.2021176,88180,70175,90180,08%3,585,32 milyon
26.11.2021167,76174,64167,04173,86-%3,356,04 milyon
24.11.2021175,63182,78175,00179,89%0,914,76 milyon
23.11.2021181,14183,73175,25178,27-%1,906,45 milyon
22.11.2021190,44190,76176,72181,73-%7,4812,62 milyon
19.11.2021196,60199,36190,50196,42-%3,878,18 milyon
18.11.2021199,34205,00196,00204,33%2,624,60 milyon
17.11.2021207,00212,58198,40199,11-%3,836,38 milyon
16.11.2021205,59209,93203,47207,04-%0,084,43 milyon
15.11.2021206,20209,24204,16207,21%0,327,48 milyon
12.11.2021192,47208,16192,06206,54%7,7912,06 milyon
11.11.2021195,20197,93190,77191,61-%0,325,90 milyon
10.11.2021190,23195,00189,28192,22-%1,266,70 milyon
09.11.2021201,44201,50187,50194,68-%2,829,06 milyon
08.11.2021203,35211,34199,75200,32-%0,6412,86 milyon
05.11.2021186,15203,30185,94201,62%12,9827,33 milyon
04.11.2021175,95179,44173,96178,45%3,239,66 milyon
03.11.2021171,89173,75170,93172,87%0,002,83 milyon
02.11.2021174,95175,30170,58172,87-%0,993,29 milyon
01.11.2021170,50175,44170,50174,60%2,314,40 milyon
29.10.2021171,39171,39168,85170,66-%0,612,29 milyon
28.10.2021170,20171,85168,71171,70%1,542,14 milyon
27.10.2021170,74172,65168,88169,10-%1,193,01 milyon
26.10.2021170,40172,00167,90171,14%1,122,94 milyon
25.10.2021166,69170,33166,65169,24%1,562,62 milyon
22.10.2021169,30169,44165,16166,64-%2,262,99 milyon
21.10.2021169,07171,53167,70170,50%0,442,89 milyon
20.10.2021170,06171,94168,20169,76-%0,572,69 milyon
19.10.2021172,57172,81170,06170,74-%0,922,78 milyon
18.10.2021167,50172,70167,11172,32%1,862,79 milyon
15.10.2021171,90172,95168,58169,18-%0,773,59 milyon
14.10.2021175,24176,75170,04170,50-%1,774,14 milyon
13.10.2021173,00175,19171,80173,58%0,483,52 milyon
12.10.2021172,69175,90171,23172,75%3,656,03 milyon
11.10.2021170,00171,54166,63166,67-%1,942,05 milyon
08.10.2021170,10174,10169,48169,97%0,222,27 milyon
07.10.2021170,00171,27168,60169,60—2,12 milyon

Yabancı HisselerABDTurizmUSD