15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ASELS 348,75 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
ABNB logo

ABNB hisse senedi

Airbnb, Inc.

ABDTurizm

160,63USD

0,24 (%0,15)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
158,66 – 161,57
Hacim (adet)
2,49 milyon
Piyasa Değeri
96,07 milyar USD
F/K
36,68

ABNB Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-4,74,4-6,511,1-5,07,35,920,9-12,3-0,2——%18,18
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
28.07.2025141,30143,30141,02142,16%0,602,81 milyon
25.07.2025142,46142,53141,18141,31-%0,222,50 milyon
24.07.2025139,46142,63138,82141,62%1,283,07 milyon
23.07.2025139,62140,93138,10139,83%0,293,00 milyon
22.07.2025138,64140,02136,86139,43%0,982,79 milyon
21.07.2025139,32139,80137,96138,07-%0,912,70 milyon
18.07.2025139,99140,74138,92139,34%0,032,98 milyon
17.07.2025137,58139,57137,26139,30%1,893,50 milyon
16.07.2025136,94137,15135,42136,71%0,123,32 milyon
15.07.2025139,46140,14136,48136,54-%1,463,32 milyon
14.07.2025135,00139,47134,70138,57%2,384,58 milyon
11.07.2025136,12137,00135,20135,35-%1,203,12 milyon
10.07.2025137,05138,41136,05137,00%0,114,93 milyon
09.07.2025137,45138,27136,50136,85-%0,104,31 milyon
08.07.2025137,50138,55136,55136,99-%0,013,14 milyon
07.07.2025135,86137,63135,20137,00%0,373,55 milyon
03.07.2025136,27138,19136,23136,49%0,812,63 milyon
02.07.2025135,22136,09134,39135,39-%0,012,67 milyon
01.07.2025132,23136,69132,12135,41%2,323,92 milyon
30.06.2025135,06135,06131,95132,34-%1,623,67 milyon
27.06.2025134,01134,58132,10134,52%0,604,93 milyon
26.06.2025130,33134,18128,32133,72%3,125,14 milyon
25.06.2025132,80133,03128,77129,67-%1,883,77 milyon
24.06.2025131,92132,73130,36132,15%1,245,05 milyon
23.06.2025131,53131,53127,04130,53-%0,914,25 milyon
20.06.2025132,00132,64131,39131,73-%0,337,97 milyon
18.06.2025132,71133,82131,69132,17-%0,903,70 milyon
17.06.2025136,09136,16132,89133,37-%2,804,77 milyon
16.06.2025138,56139,29136,83137,21%1,233,41 milyon
13.06.2025136,08136,63134,68135,54-%2,365,09 milyon
12.06.2025137,13139,41136,70138,81%0,543,46 milyon
11.06.2025140,24140,37137,12138,06-%0,364,02 milyon
10.06.2025139,22140,61138,13138,56-%0,324,14 milyon
09.06.2025141,47141,53138,34139,01-%1,163,99 milyon
06.06.2025139,18143,88138,95140,64%2,449,05 milyon
05.06.2025133,50137,80133,50137,29%2,835,86 milyon
04.06.2025132,28134,86131,64133,51%0,464,50 milyon
03.06.2025129,50133,49128,95132,90%2,535,81 milyon
02.06.2025128,85129,77127,99129,62%0,485,22 milyon
30.05.2025125,50129,25125,00129,00%0,509,56 milyon
29.05.2025130,00130,00126,96128,36-%0,244,68 milyon
28.05.2025129,45129,55127,67128,67-%0,564,75 milyon
27.05.2025128,68130,40128,35129,40%2,117,24 milyon
23.05.2025125,09127,38125,00126,72-%0,734,37 milyon
22.05.2025126,79128,33125,94127,65%0,106,45 milyon
21.05.2025130,68130,79126,97127,52-%3,496,69 milyon
20.05.2025133,76134,60131,39132,13-%3,276,61 milyon
19.05.2025135,31137,37135,03136,60-%1,014,90 milyon
16.05.2025137,55138,45136,21138,00%0,883,69 milyon
15.05.2025137,08137,78135,27136,79-%0,483,46 milyon
14.05.2025138,35139,84137,10137,45-%0,436,15 milyon
13.05.2025134,62138,53133,75138,05%2,866,89 milyon
12.05.2025133,16134,85132,14134,21%5,647,20 milyon
09.05.2025124,96127,33123,40127,04%0,516,15 milyon
08.05.2025124,63127,63123,62126,39%2,663,82 milyon
07.05.2025121,34123,65120,41123,12%1,193,42 milyon
06.05.2025123,15124,50121,57121,67-%2,585,23 milyon
05.05.2025123,36127,59122,30124,89-%0,306,76 milyon
02.05.2025121,10126,56120,13125,26%1,0111,30 milyon
01.05.2025121,92125,08121,90124,01%1,719,43 milyon

Yabancı HisselerABDTurizmUSD