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
30.04.2025121,06122,25118,05121,92-%2,847,53 milyon
29.04.2025123,28125,99123,16125,49%1,786,53 milyon
28.04.2025122,51125,23122,11123,30%0,645,61 milyon
25.04.2025121,43123,09120,83122,51%0,662,91 milyon
24.04.2025118,86121,89118,00121,71%2,903,69 milyon
23.04.2025119,70122,32116,72118,28%2,935,18 milyon
22.04.2025112,59115,80112,05114,91%2,964,83 milyon
21.04.2025111,32113,40109,79111,61-%0,975,70 milyon
17.04.2025113,75114,00111,86112,70%0,054,45 milyon
16.04.2025113,58115,62111,03112,64-%1,745,03 milyon
15.04.2025114,23115,71113,52114,64%1,255,18 milyon
14.04.2025117,30118,29112,55113,22-%1,154,34 milyon
11.04.2025113,87115,43111,59114,54%0,554,82 milyon
10.04.2025117,61118,50110,06113,91-%6,116,93 milyon
09.04.2025105,73123,30105,39121,32%14,7912,84 milyon
08.04.2025110,74112,97104,15105,69-%0,577,66 milyon
07.04.2025103,01110,9199,88106,30-%0,349,98 milyon
04.04.2025109,26110,42104,73106,66-%6,4110,26 milyon
03.04.2025116,62117,18111,80113,97-%7,197,95 milyon
02.04.2025119,48124,59119,08122,80%1,345,18 milyon
01.04.2025119,67121,35117,80121,18%1,443,92 milyon
31.03.2025118,81119,95115,68119,46-%1,027,09 milyon
28.03.2025125,54125,54119,94120,69-%3,954,00 milyon
27.03.2025126,01127,09123,43125,65-%2,324,90 milyon
26.03.2025129,97131,00127,85128,64-%0,953,50 milyon
25.03.2025129,55130,76128,55129,88%0,054,36 milyon
24.03.2025130,25130,72128,69129,82%0,793,71 milyon
21.03.2025124,66129,25123,30128,80%2,108,70 milyon
20.03.2025124,70127,77124,36126,15%0,123,26 milyon
19.03.2025125,10127,08124,12126,00%1,164,35 milyon
18.03.2025126,00126,07123,00124,56-%1,873,92 milyon
17.03.2025123,90128,00123,75126,94%3,325,27 milyon
14.03.2025121,88124,45121,57122,86%2,924,42 milyon
13.03.2025124,99126,22119,15119,38-%5,677,67 milyon
12.03.2025127,00127,48123,53126,55%0,884,83 milyon
11.03.2025129,98130,77123,70125,44-%5,089,32 milyon
10.03.2025134,57135,94130,20132,15-%1,677,49 milyon
07.03.2025134,71134,73130,37134,39-%0,285,62 milyon
06.03.2025140,33140,33134,61134,77-%5,485,92 milyon
05.03.2025141,87142,79139,21142,58%0,823,88 milyon
04.03.2025140,00143,23137,82141,42%0,314,80 milyon
03.03.2025140,34144,75139,90140,98%1,526,69 milyon
28.02.2025139,50140,16137,59138,87-%0,426,25 milyon
27.02.2025144,63145,69139,05139,45-%3,184,41 milyon
26.02.2025143,16145,13142,22144,03%1,752,91 milyon
25.02.2025144,79145,16140,40141,55-%2,266,19 milyon
24.02.2025147,00147,07143,88144,82-%0,864,48 milyon
21.02.2025154,57154,57145,75146,07-%5,957,36 milyon
20.02.2025156,32157,75152,47155,31-%1,695,10 milyon
19.02.2025160,00160,00155,21157,98-%1,636,91 milyon
18.02.2025161,04162,58158,07160,60-%0,518,14 milyon
14.02.2025158,19163,93156,93161,42%14,4521,65 milyon
13.02.2025139,64141,94138,76141,04%0,3712,75 milyon
12.02.2025133,07141,20132,79140,52%4,466,15 milyon
11.02.2025134,91136,25134,09134,52-%0,534,04 milyon
10.02.2025136,30136,36133,16135,24%0,194,76 milyon
07.02.2025134,70139,50133,91134,98%1,825,93 milyon
06.02.2025130,16133,19130,15132,57%2,293,70 milyon
05.02.2025130,27130,34128,10129,60-%0,873,00 milyon
04.02.2025129,58131,49129,08130,74%0,742,69 milyon

Yabancı HisselerABDTurizmUSD