Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Airbnb, Inc. logosu
ABNB
Airbnb, Inc.
23:00:01
142.41 $
0.0000 (%0.00)
Önceki Kapanış: 140.54
Düşük₺140.14
Yüksek₺143.62
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ABNB: Airbnb, Inc. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 141,8622
KAPANIŞ 141,9883

En Düşük

DÜŞÜK 110,38

En Yüksek

YÜKSEK 170,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024134,43135,6133,34134,48
03.01.2024132,71134,54130,82133,42
04.01.2024132,86137,03132,5133,72
05.01.2024134,25136,65133,9135,98
08.01.2024137,31140,25136,61140,08
09.01.2024138,52139,54137,79139,53
10.01.2024139,2140,82138,7139,76
11.01.2024140,71141,2137,55139,45
12.01.2024139,35140,99137,13137,14
16.01.2024135,9136133,67135,02
17.01.2024132,84135,09131,1134,98
18.01.2024137139,54135,23137,04
19.01.2024138,6140,29136,32139,93
22.01.2024141,16144,05140,9142,01
23.01.2024142,75143,93140,52142,3
24.01.2024143,81144,1139,58141,19
25.01.2024143,2143,29140,37142,11
26.01.2024142,11151,53141,49149,62
29.01.2024150153,38148,54152,7
30.01.2024150,54151,03148,68149,44
31.01.2024148,65148,74143,92144,14
01.02.2024144,8146,85143,65146,49
02.02.2024143,99148,08141,24146,55
05.02.2024146,09146,4142,68144,78
06.02.2024145,1145,13142,95144,53
07.02.2024145,12148,77143,86147,55
08.02.2024149,25150,67148,06150,54
09.02.2024145,84148,68145,18147,6
12.02.2024148,68157,35148,34153,8
13.02.2024149,21153,02148,58150,82
14.02.2024146,16149,53142,57148,2
15.02.2024148,91158,27148,75157,69
16.02.2024156,1156,1151,78152,51
20.02.2024150,31150,68145,88148,15
21.02.2024145,98149,26145,4149,24
22.02.2024151,02155,7150,26155,26
23.02.2024153,27155,3150,82152,66
26.02.2024149,96150,18148,56149,27
27.02.2024150152,47149,23152,06
28.02.2024152,03154,9151,79153,43
29.02.2024153,4160153,22157,47
01.03.2024157,23160,98156,81159,72
04.03.2024159,9163,01157,93158,09
05.03.2024157,2159,98156,14159,33
06.03.2024160,1164,59160,07163,87
07.03.2024165165,39162,24163,54
08.03.2024166168,19163,48164,91
11.03.2024163,76164,26161,98162,99
12.03.2024163167162,73166,67
13.03.2024162,42168160,69164,76
14.03.2024165,74166,72162,72166,44
15.03.2024166,39166,52160,16160,64
18.03.2024161,95162,87160,6161,86
19.03.2024161,49164,1161,06161,79
20.03.2024162,39165,75162,26164,71
21.03.2024165,81170,1165168,18
22.03.2024167168,8166,64167,86
25.03.2024167,86169,08166,28167,99
26.03.2024169,69170167,32167,39
27.03.2024169,11169,11165,5166,41
28.03.2024166,57167,38164,59164,96
01.04.2024166,43166,72162,75163,37
02.04.2024160,95160,98158,68160,11
03.04.2024158,75161,33158,58159,34
04.04.2024161,22163,65158,52158,84
05.04.2024159,15162,71158,9161,77
08.04.2024160,36161,18159,29160,27
09.04.2024161,55163,21159,91162,66
10.04.2024159,63160,96158,63160,28
11.04.2024159166,22158,9165,42
12.04.2024162,42162,71158,78159,37
15.04.2024161,81162,9154,41155,6
16.04.2024155,83158,94155,3156,66
17.04.2024158,45159,7156,41158,37
18.04.2024159,6162,94159,21160,1
19.04.2024159,54160,34154,56155,01
22.04.2024156,19157,25153,76156,61
23.04.2024157,24161,14156,7160,95
24.04.2024164,48166,74161,09162,84
25.04.2024161,51163,73159,5163,01
26.04.2024163,68165,16162,77164,23
29.04.2024164,75165,5161,28162,25
30.04.2024160,56162,09158,52158,57
01.05.2024157,58160,95156156,16
02.05.2024157,21158,4153,2158,33
03.05.2024161,81165,5159,15159,71
06.05.2024161162,41160,17162
07.05.2024161,81162,88159,75159,81
08.05.2024157,1158,62155,84157,9
09.05.2024146,6150,01145,57147,05
10.05.2024147,75148,12144,63146,32
13.05.2024147,05149,24145,7149,13
14.05.2024149,4149,4146,31146,7
15.05.2024147,57147,69144,75145,8
16.05.2024146,34147,79145,85147,19
17.05.2024146,81147,5145,31145,66
20.05.2024146,18146,48145,21146,37
21.05.2024145,71145,71144,09144,1
22.05.2024143,94144,21142,36142,71
23.05.2024142,58143,44140,82141,04
24.05.2024142,5145,97142,3144,47
28.05.2024146147,87145,11147,01
29.05.2024144,88147,13144,73146,61
30.05.2024145,4147,59144,41145,52
31.05.2024145,78146,43142,57144,93
03.06.2024145,74146,96144,36146,25
04.06.2024145,82147,92145,44147,08
05.06.2024147,98148,7145,14145,78
06.06.2024145,51148,79145,16147
07.06.2024146,2147,03145,38146,66
10.06.2024146,01148,32146148,07
11.06.2024147,97148,79146,48147,75
12.06.2024149,99150,29148,62149,32
13.06.2024148,99149143,73146,1
14.06.2024145,5146,05144,28145,97
17.06.2024147150,12146,78149,5
18.06.2024149,9150,55146,9147,29
20.06.2024147,77149,75147,6147,88
21.06.2024148,76150147,25149,57
24.06.2024149,15150,04146,71148,39
25.06.2024148,97151,28148,85150,91
26.06.2024149,73150,39149,37150
27.06.2024150,46151,88149,39151,61
28.06.2024151,54152,93150,68151,63
01.07.2024152,2152,2149,14151,63
02.07.2024151,29155,21151,29154,34
03.07.2024153,91154,43152,3152,73
05.07.2024152,4152,88151,44152,5
08.07.2024152,65154,2150,76151,96
09.07.2024152,92155,66151,97152,45
10.07.2024153,11153,2150,09151,84
11.07.2024150,55152144,13146
12.07.2024146,83148146,19146,78
15.07.2024145,88148,47144,75147,22
16.07.2024148,47151,64147,88151,26
17.07.2024149,24150,1147,26148
18.07.2024148,17150,15146,75146,88
19.07.2024147,03149,16147,03147,99
22.07.2024148,14150,37146,55150,18
23.07.2024150,56151,25147,83148,75
24.07.2024146,73147,11142,98144,23
25.07.2024141,25141,95137,58140,03
26.07.2024141,9141,91139,03140,1
29.07.2024141,24142,43140140,29
30.07.2024140,65140,99137,9138,99
31.07.2024140,79141,22139,1139,56
01.08.2024139,7139,78132,9135,09
02.08.2024129,31129,6126,5128,23
05.08.2024123,77125,95122,06125,31
06.08.2024126,91131,45126,3130,47
07.08.2024112,44115,55110,38113,01
08.08.2024113,98116,43112,42114,64
09.08.2024114,47116,26112,6115,08
12.08.2024115,48115,5113,27113,62
13.08.2024114,39117,77114,05116,9
14.08.2024117,72118,74116,18116,24
15.08.2024118,2119,13116,37118,88
16.08.2024117,9118,8116,22116,31
19.08.2024116,93119,3116,44119,14
20.08.2024118,94119,28117,18117,38
21.08.2024118,04118,27116,7117,68
22.08.2024117,68118,4115,3115,45
23.08.2024116,64118,7116,37116,85
26.08.2024116,85117,39115,35115,71
27.08.2024115,3117,42115,17116,74
28.08.2024116117,73115,76117,53
29.08.2024118,17119,38116,42116,6
30.08.2024116,94118,05116,29117,31
03.09.2024116,4117,84114,13114,98
04.09.2024114,27115,99114,19115,21
05.09.2024114,64116,45114,6116,16
06.09.2024116,37117,26113,24114,28
09.09.2024115,11117,92114,99116,36
10.09.2024117,01117,41112,86115,12
11.09.2024115,09116,17112,55115,96
12.09.2024116,33117,38115,05117,36
13.09.2024117,75119,21117,15117,75
16.09.2024117,99118,3116,16117,55
17.09.2024119,87124,74119,49122,12
18.09.2024122,32125,66122122,42
19.09.2024127,93131,35127,44128,75
20.09.2024129,83131,95129,03131,18
23.09.2024131,5131,64128,9129,03
24.09.2024130,58131,67129,59131,48
25.09.2024131,31131,9130,3130,71
26.09.2024132,71133,34129,15129,25
27.09.2024130,16130,31128,17128,25
30.09.2024127,32128,23125,92126,81
01.10.2024127,35128,2123,71125,47
02.10.2024125,33126,44124,55126,18
03.10.2024124,6125,56123,58125,29
04.10.2024128,42129,93127,27129,85
07.10.2024129,09131,31128,77130,23
08.10.2024130,15134,43130,15132,5
09.10.2024133,4135,76132,84135,49
10.10.2024135,55136,37132,52132,81
11.10.2024132,3135,35132,3134,4
14.10.2024133,97134,98133,42134,79
15.10.2024133,51134132,3133,27
16.10.2024134,73137,4134,32135,15
17.10.2024135,7136,65135,11136,02
18.10.2024136,81136,89135,16136,45
21.10.2024135,66137,99135,13137,19
22.10.2024136,11136,35135,33135,59
23.10.2024135136,2131,27131,92
24.10.2024133,55133,75131,66132,75
25.10.2024133,38135,28133,17134,58
28.10.2024136,3137,3135,4135,78
29.10.2024135,33138,35135,24137,78
30.10.2024136,47138,66136,31136,5
31.10.2024137,7138,06134,26134,79
01.11.2024133,96136,88133,81136,46
04.11.2024136,23137,55135,45136,87
05.11.2024137,55140,87137,07137,82
06.11.2024141,98142,95139,41140,91
07.11.2024141,76148,64141,7147,37
08.11.2024134,67137,71132,76134,61
11.11.2024136139,16135,12137,4
12.11.2024135,65136,12133,13133,2
13.11.2024133,83135,13131,33132,76
14.11.2024133,97136,66133,15134,56
15.11.2024134,2134,53131,31132,5
18.11.2024132,56133,45131,58132,19
19.11.2024131,15131,96129,87131,44
20.11.2024130,22135,38130,22135,25
21.11.2024134,18134,95132,58133,26
22.11.2024133,3140,76133,3137,34
25.11.2024138,01141137,75140,93
26.11.2024140,78141,75139,18139,67
27.11.2024139,67140,41137,68138,28
29.11.2024138,53139,53135,83136,11
02.12.2024136,01137,6135,69137,49
03.12.2024136,97138,37135,38137,46
04.12.2024136,55139,15134,85139,07
05.12.2024138,84140,38135,51136,32
06.12.2024137,75138,86136,56136,92
09.12.2024137138,97136,59137,27
10.12.2024137,19139,89136,62138,3
11.12.2024138,68140,17137,21138,84
12.12.2024138,1139,1134,4137,47
13.12.2024136,65137,02130,75130,95
16.12.2024131,22133,28129,17132,2
17.12.2024132,2132,61130,88132,24
18.12.2024132,03133,71127,23127,54
19.12.2024129,13131,08127,91129,35
20.12.2024128,63135,82128,34134,21
23.12.2024134,81135,58132,21134,52
24.12.2024134,33135,07132,83134,99
26.12.2024134,24136,27134,24135,32
27.12.2024133,59134,5132,16133,39
30.12.2024131,31132,61129,85131,81
31.12.2024132,46133,19131,27131,41