2,851€
-1,66%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,85 | 2,85 | 2,84 | 2,85 | 0,42% | - |
| 16.05.2024 | 2,92 | 3,02 | 2,83 | 2,84 | -2,41% | - |
| 15.05.2024 | 2,87 | 2,95 | 2,81 | 2,91 | 1,36% | - |
| 14.05.2024 | 2,80 | 2,96 | 2,77 | 2,87 | 2,35% | - |
| 13.05.2024 | 2,65 | 2,91 | 2,65 | 2,80 | 6,17% | - |
| 10.05.2024 | 2,68 | 2,77 | 2,60 | 2,64 | 1,34% | - |
| 09.05.2024 | 2,45 | 2,67 | 2,43 | 2,61 | 5,85% | - |
| 08.05.2024 | 2,48 | 2,53 | 2,35 | 2,46 | -0,69% | - |
| 07.05.2024 | 2,51 | 2,60 | 2,42 | 2,48 | 0,90% | - |
| 06.05.2024 | 2,41 | 2,54 | 2,40 | 2,46 | 2,50% | - |
| 03.05.2024 | 2,73 | 2,87 | 2,32 | 2,40 | -11,19% | - |
| 02.05.2024 | 2,82 | 2,98 | 2,62 | 2,70 | 0,19% | - |
| 30.04.2024 | 2,66 | 2,75 | 2,63 | 2,69 | 0,82% | - |
| 29.04.2024 | 2,62 | 2,75 | 2,59 | 2,67 | 2,30% | - |
| 26.04.2024 | 2,60 | 2,69 | 2,55 | 2,61 | 1,36% | - |
| 25.04.2024 | 2,55 | 2,66 | 2,48 | 2,58 | 0,12% | - |
| 24.04.2024 | 2,60 | 2,62 | 2,47 | 2,57 | 0,00% | - |
| 23.04.2024 | 2,49 | 2,63 | 2,46 | 2,57 | 3,29% | - |
| 22.04.2024 | 2,33 | 2,52 | 2,29 | 2,49 | 6,86% | - |
| 19.04.2024 | 2,42 | 2,46 | 2,31 | 2,33 | -3,60% | - |
| 18.04.2024 | 2,46 | 2,55 | 2,41 | 2,42 | -0,94% | - |
| 17.04.2024 | 2,40 | 2,53 | 2,39 | 2,44 | 1,50% | - |
| 16.04.2024 | 2,42 | 2,46 | 2,33 | 2,41 | -1,11% | - |
| 15.04.2024 | 2,50 | 2,59 | 2,36 | 2,43 | -2,48% | - |
| 12.04.2024 | 2,56 | 2,59 | 2,46 | 2,50 | -2,50% | - |
| 11.04.2024 | 2,48 | 2,60 | 2,35 | 2,56 | 3,14% | - |
| 10.04.2024 | 2,50 | 2,57 | 2,37 | 2,48 | -0,80% | - |
| 09.04.2024 | 2,43 | 2,55 | 2,42 | 2,50 | 3,05% | - |
| 08.04.2024 | 2,45 | 2,59 | 2,40 | 2,43 | -1,34% | - |
| 05.04.2024 | 2,38 | 2,48 | 2,30 | 2,46 | 3,54% | - |
| 04.04.2024 | 2,45 | 2,56 | 2,36 | 2,38 | -2,34% | - |
| 03.04.2024 | 2,37 | 2,46 | 2,35 | 2,43 | 0,95% | - |
| 02.04.2024 | 2,25 | 2,43 | 2,13 | 2,41 | 7,54% | - |
| 28.03.2024 | 2,23 | 2,30 | 2,14 | 2,24 | -0,84% | - |
| 27.03.2024 | 2,13 | 2,27 | 2,12 | 2,26 | 7,52% | - |
| 26.03.2024 | 2,13 | 2,23 | 2,10 | 2,10 | -0,71% | - |
| 25.03.2024 | 2,13 | 2,23 | 2,09 | 2,12 | 0,24% | - |
| 22.03.2024 | 2,15 | 2,16 | 2,04 | 2,11 | -1,49% | - |
| 21.03.2024 | 2,12 | 2,19 | 2,10 | 2,14 | 0,94% | - |
| 20.03.2024 | 1,86 | 2,16 | 1,83 | 2,12 | 13,89% | 6.520,00 |
| 19.03.2024 | 1,80 | 1,89 | 1,76 | 1,87 | 2,59% | 6.630,00 |
| 18.03.2024 | 1,83 | 1,93 | 1,77 | 1,82 | 0,44% | - |
| 15.03.2024 | 1,77 | 1,85 | 1,72 | 1,81 | 3,19% | - |
| 14.03.2024 | 1,76 | 1,80 | 1,66 | 1,75 | 0,29% | - |
| 13.03.2024 | 1,81 | 1,84 | 1,74 | 1,75 | -4,27% | - |
| 12.03.2024 | 1,86 | 1,89 | 1,79 | 1,83 | -2,87% | - |
| 11.03.2024 | 2,03 | 2,03 | 1,84 | 1,88 | -3,19% | - |
| 08.03.2024 | 1,98 | 2,06 | 1,92 | 1,94 | -2,07% | - |
| 07.03.2024 | 1,99 | 2,09 | 1,98 | 1,98 | -1,10% | - |
| 06.03.2024 | 2,04 | 2,06 | 1,88 | 2,01 | 1,06% | - |
| 05.03.2024 | 2,22 | 2,26 | 1,96 | 1,99 | -10,79% | 1.000,00 |
| 04.03.2024 | 2,45 | 2,46 | 1,83 | 2,23 | -7,79% | - |
| 01.03.2024 | 2,46 | 2,51 | 2,39 | 2,41 | -1,79% | - |
| 29.02.2024 | 2,42 | 2,57 | 2,41 | 2,46 | 1,87% | - |
| 28.02.2024 | 2,49 | 2,50 | 2,39 | 2,41 | -2,19% | - |
| 27.02.2024 | 2,47 | 2,60 | 2,45 | 2,47 | 0,41% | - |
| 26.02.2024 | 2,52 | 2,55 | 2,43 | 2,46 | -2,50% | - |
| 23.02.2024 | 2,64 | 2,65 | 2,50 | 2,52 | -3,85% | - |
| 22.02.2024 | 2,72 | 2,78 | 2,61 | 2,62 | -2,78% | - |
| 21.02.2024 | 2,55 | 2,73 | 2,51 | 2,70 | 4,99% | - |
| 20.02.2024 | 2,83 | 2,86 | 2,49 | 2,57 | -9,80% | 65.220,00 |
| 19.02.2024 | 2,78 | 2,85 | 2,77 | 2,85 | 3,76% | 4.780,00 |
| 16.02.2024 | 3,19 | 3,28 | 2,62 | 2,74 | -13,50% | - |
| 15.02.2024 | 4,09 | 4,23 | 2,89 | 3,17 | -22,60% | - |
| 14.02.2024 | 3,89 | 4,17 | 3,89 | 4,10 | 5,32% | 10.000,00 |
| 13.02.2024 | 4,08 | 4,08 | 3,81 | 3,89 | -4,63% | 4.000,00 |
| 12.02.2024 | 3,83 | 4,11 | 3,83 | 4,08 | 6,39% | - |
| 09.02.2024 | 3,83 | 3,89 | 3,73 | 3,83 | -0,08% | - |
| 08.02.2024 | 3,75 | 3,86 | 3,68 | 3,84 | 2,43% | - |
| 07.02.2024 | 3,86 | 3,90 | 3,71 | 3,75 | -3,03% | - |
| 06.02.2024 | 3,76 | 3,91 | 3,70 | 3,86 | 2,82% | - |
| 05.02.2024 | 3,84 | 3,88 | 3,68 | 3,76 | -2,42% | 32.800,00 |
| 02.02.2024 | 3,89 | 3,94 | 3,74 | 3,85 | 0,00% | - |
| 01.02.2024 | 3,93 | 3,95 | 3,76 | 3,85 | 1,58% | - |
| 31.01.2024 | 3,92 | 4,07 | 3,78 | 3,79 | -3,88% | 23,00 |
| 30.01.2024 | 4,20 | 4,20 | 3,86 | 3,94 | -5,83% | - |
| 29.01.2024 | 4,16 | 4,21 | 4,05 | 4,19 | 0,89% | - |
| 26.01.2024 | 4,11 | 4,26 | 4,10 | 4,15 | 0,29% | - |
| 25.01.2024 | 3,99 | 4,19 | 3,98 | 4,14 | 3,87% | - |
| 24.01.2024 | 4,08 | 4,18 | 3,95 | 3,98 | -2,11% | - |
| 23.01.2024 | 4,00 | 4,17 | 3,99 | 4,07 | 1,47% | - |
| 22.01.2024 | 4,00 | 4,14 | 3,92 | 4,01 | 0,80% | - |
| 19.01.2024 | 3,83 | 4,03 | 3,80 | 3,98 | 3,11% | - |
| 18.01.2024 | 3,80 | 3,96 | 3,74 | 3,86 | 1,29% | - |
| 17.01.2024 | 3,88 | 3,88 | 3,69 | 3,81 | -2,41% | - |
| 16.01.2024 | 3,85 | 3,97 | 3,73 | 3,90 | 1,09% | - |
| 15.01.2024 | 3,87 | 3,87 | 3,86 | 3,86 | 0,10% | - |
| 12.01.2024 | 3,94 | 4,11 | 3,81 | 3,86 | -1,91% | - |
| 11.01.2024 | 3,99 | 4,10 | 3,79 | 3,93 | -1,21% | 5.000,00 |
| 10.01.2024 | 4,00 | 4,07 | 3,90 | 3,98 | -0,60% | - |
| 09.01.2024 | 4,21 | 4,22 | 3,99 | 4,01 | -4,94% | - |
| 08.01.2024 | 4,05 | 4,25 | 3,92 | 4,21 | 5,83% | 7.100,00 |
| 05.01.2024 | 3,90 | 4,10 | 3,77 | 3,98 | 2,18% | - |
| 04.01.2024 | 3,86 | 3,96 | 3,78 | 3,90 | 0,96% | - |
| 03.01.2024 | 3,89 | 3,99 | 3,73 | 3,86 | -0,98% | - |
| 02.01.2024 | 3,99 | 4,05 | 3,76 | 3,90 | -3,37% | - |
| 29.12.2023 | 4,03 | 4,04 | 4,01 | 4,03 | -0,02% | - |
| 28.12.2023 | 4,08 | 4,13 | 3,98 | 4,03 | -1,22% | - |
| 27.12.2023 | 4,13 | 4,19 | 4,05 | 4,08 | 0,05% | 1.700,00 |
| 22.12.2023 | 4,14 | 4,18 | 3,99 | 4,08 | -0,92% | - |