2,710$
-7,82%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2024 | 2,93 | 2,94 | 2,70 | 2,71 | -7,82% | 3.887.710,00 |
| 12.06.2024 | 2,98 | 3,12 | 2,91 | 2,94 | 1,38% | 4.341.455,00 |
| 11.06.2024 | 2,87 | 2,96 | 2,83 | 2,90 | -0,51% | 2.933.085,00 |
| 10.06.2024 | 2,75 | 2,96 | 2,73 | 2,92 | 4,11% | 1.824.935,00 |
| 07.06.2024 | 2,93 | 2,93 | 2,76 | 2,80 | -6,04% | 3.844.199,00 |
| 06.06.2024 | 3,05 | 3,10 | 2,96 | 2,98 | -3,25% | 2.006.073,00 |
| 05.06.2024 | 3,07 | 3,14 | 3,03 | 3,08 | 0,98% | 1.803.072,00 |
| 04.06.2024 | 3,12 | 3,15 | 3,00 | 3,05 | -4,39% | 2.750.053,00 |
| 03.06.2024 | 3,18 | 3,33 | 3,10 | 3,19 | 1,92% | 4.613.046,00 |
| 31.05.2024 | 3,10 | 3,19 | 3,03 | 3,13 | 2,79% | 4.357.946,00 |
| 30.05.2024 | 2,98 | 3,13 | 2,97 | 3,05 | 2,53% | 2.362.484,00 |
| 29.05.2024 | 3,02 | 3,07 | 2,96 | 2,97 | -3,26% | 1.611.302,00 |
| 28.05.2024 | 3,08 | 3,18 | 3,03 | 3,07 | -0,32% | 2.074.780,00 |
| 24.05.2024 | 2,98 | 3,09 | 2,98 | 3,08 | 3,36% | 2.654.094,00 |
| 23.05.2024 | 2,92 | 2,99 | 2,83 | 2,98 | 2,05% | 3.600.672,00 |
| 22.05.2024 | 3,03 | 3,08 | 2,92 | 2,92 | -3,31% | 1.973.112,00 |
| 21.05.2024 | 3,03 | 3,16 | 3,00 | 3,02 | -1,31% | 3.014.257,00 |
| 20.05.2024 | 3,02 | 3,12 | 3,01 | 3,06 | 0,33% | 2.235.828,00 |
| 17.05.2024 | 3,08 | 3,16 | 3,03 | 3,05 | -1,29% | 1.954.517,00 |
| 16.05.2024 | 3,20 | 3,28 | 3,08 | 3,09 | -2,52% | 3.302.420,00 |
| 15.05.2024 | 3,15 | 3,19 | 3,05 | 3,17 | 1,93% | 5.176.145,00 |
| 14.05.2024 | 3,02 | 3,18 | 3,01 | 3,11 | 2,98% | 4.014.969,00 |
| 13.05.2024 | 2,91 | 3,12 | 2,87 | 3,02 | 5,96% | 6.652.937,00 |
| 10.05.2024 | 2,95 | 2,99 | 2,81 | 2,85 | 1,79% | 3.687.889,00 |
| 09.05.2024 | 2,66 | 2,87 | 2,63 | 2,80 | 6,06% | 4.623.768,00 |
| 08.05.2024 | 2,67 | 2,67 | 2,51 | 2,64 | -0,75% | 6.271.039,00 |
| 07.05.2024 | 2,79 | 2,80 | 2,61 | 2,66 | 0,38% | 2.657.617,00 |
| 06.05.2024 | 2,63 | 2,72 | 2,59 | 2,65 | 2,71% | 4.212.457,00 |
| 03.05.2024 | 2,92 | 3,08 | 2,50 | 2,58 | -11,03% | 8.171.845,00 |
| 02.05.2024 | 3,14 | 3,15 | 2,80 | 2,90 | 0,00% | 11.990.597,00 |
| 01.05.2024 | 2,87 | 3,05 | 2,78 | 2,90 | 0,87% | 7.912.017,00 |
| 30.04.2024 | 2,84 | 2,92 | 2,81 | 2,88 | 0,52% | 4.416.542,00 |
| 29.04.2024 | 2,79 | 2,93 | 2,79 | 2,86 | 2,14% | 5.660.403,00 |
| 26.04.2024 | 2,74 | 2,84 | 2,72 | 2,80 | 1,45% | 2.663.613,00 |
| 25.04.2024 | 2,71 | 2,78 | 2,65 | 2,76 | 0,00% | 3.055.854,00 |
| 24.04.2024 | 2,74 | 2,78 | 2,64 | 2,76 | 0,00% | 3.522.318,00 |
| 23.04.2024 | 2,64 | 2,80 | 2,63 | 2,76 | 3,76% | 5.200.712,00 |
| 22.04.2024 | 2,51 | 2,69 | 2,44 | 2,66 | 7,26% | 4.627.847,00 |
| 19.04.2024 | 2,54 | 2,61 | 2,46 | 2,48 | -3,50% | 2.726.129,00 |
| 18.04.2024 | 2,61 | 2,70 | 2,56 | 2,57 | -1,53% | 3.869.403,00 |
| 17.04.2024 | 2,57 | 2,69 | 2,55 | 2,61 | 2,35% | 4.053.996,00 |
| 16.04.2024 | 2,52 | 2,60 | 2,47 | 2,55 | -1,35% | 5.538.325,00 |
| 15.04.2024 | 2,57 | 2,66 | 2,51 | 2,59 | -2,45% | 7.684.225,00 |
| 12.04.2024 | 2,70 | 2,73 | 2,62 | 2,65 | -3,28% | 4.078.772,00 |
| 11.04.2024 | 2,67 | 2,78 | 2,58 | 2,74 | 2,62% | 6.549.979,00 |
| 10.04.2024 | 2,60 | 2,70 | 2,56 | 2,67 | -1,84% | 3.484.577,00 |
| 09.04.2024 | 2,65 | 2,75 | 2,65 | 2,72 | 3,03% | 3.258.216,00 |
| 08.04.2024 | 2,67 | 2,80 | 2,60 | 2,64 | -0,94% | 6.327.157,00 |
| 05.04.2024 | 2,56 | 2,67 | 2,48 | 2,67 | 3,50% | 8.733.713,00 |
| 04.04.2024 | 2,71 | 2,77 | 2,56 | 2,58 | -2,09% | 8.070.336,00 |
| 03.04.2024 | 2,56 | 2,64 | 2,53 | 2,63 | 1,54% | 8.257.743,00 |
| 02.04.2024 | 2,38 | 2,60 | 2,29 | 2,59 | 7,02% | 7.554.953,00 |
| 01.04.2024 | 2,44 | 2,51 | 2,37 | 2,42 | 0,00% | 7.059.975,00 |
| 28.03.2024 | 2,43 | 2,47 | 2,31 | 2,42 | 0,00% | 6.876.021,00 |
| 27.03.2024 | 2,33 | 2,44 | 2,30 | 2,42 | 5,22% | 3.121.054,00 |
| 26.03.2024 | 2,34 | 2,40 | 2,27 | 2,30 | 0,00% | 2.808.224,00 |
| 25.03.2024 | 2,29 | 2,41 | 2,29 | 2,30 | 0,00% | 3.240.107,00 |
| 22.03.2024 | 2,32 | 2,32 | 2,20 | 2,30 | -1,29% | 3.518.226,00 |
| 21.03.2024 | 2,33 | 2,37 | 2,28 | 2,33 | 1,30% | 3.351.760,00 |
| 20.03.2024 | 2,03 | 2,35 | 1,99 | 2,30 | 13,30% | 5.990.955,00 |
| 19.03.2024 | 1,91 | 2,05 | 1,90 | 2,03 | 4,10% | 3.488.135,00 |
| 18.03.2024 | 2,00 | 2,01 | 1,93 | 1,95 | -1,76% | 4.149.633,00 |
| 15.03.2024 | 1,88 | 2,00 | 1,87 | 1,99 | 3,93% | 5.661.223,00 |
| 14.03.2024 | 1,94 | 1,94 | 1,81 | 1,91 | -0,52% | 6.935.541,00 |
| 13.03.2024 | 1,95 | 1,99 | 1,91 | 1,92 | -2,04% | 3.865.835,00 |
| 12.03.2024 | 2,01 | 2,05 | 1,95 | 1,96 | -2,97% | 5.038.752,00 |
| 11.03.2024 | 2,12 | 2,16 | 2,01 | 2,02 | -4,94% | 5.199.403,00 |
| 08.03.2024 | 2,19 | 2,25 | 2,11 | 2,13 | -2,52% | 4.063.329,00 |
| 07.03.2024 | 2,20 | 2,27 | 2,17 | 2,18 | -0,46% | 4.745.645,00 |
| 06.03.2024 | 2,21 | 2,24 | 2,04 | 2,19 | 1,62% | 7.691.657,00 |
| 05.03.2024 | 2,40 | 2,40 | 2,12 | 2,16 | -10,95% | 11.557.998,00 |
| 04.03.2024 | 2,00 | 2,46 | 2,00 | 2,42 | -7,46% | 16.955.095,00 |
| 01.03.2024 | 2,66 | 2,70 | 2,59 | 2,62 | -1,32% | 2.137.710,00 |
| 29.02.2024 | 2,66 | 2,77 | 2,63 | 2,65 | 1,15% | 4.330.859,00 |
| 28.02.2024 | 2,66 | 2,68 | 2,59 | 2,62 | -1,87% | 2.856.554,00 |
| 27.02.2024 | 2,71 | 2,81 | 2,66 | 2,67 | 0,00% | 4.411.279,00 |
| 26.02.2024 | 2,71 | 2,72 | 2,63 | 2,67 | -2,20% | 3.960.542,00 |
| 23.02.2024 | 2,83 | 2,83 | 2,71 | 2,73 | -3,53% | 4.287.361,00 |
| 22.02.2024 | 2,90 | 2,99 | 2,82 | 2,83 | -1,74% | 4.870.923,00 |
| 21.02.2024 | 2,81 | 2,93 | 2,72 | 2,88 | 3,78% | 8.498.000,00 |
| 20.02.2024 | 3,01 | 3,02 | 2,69 | 2,78 | -6,25% | 11.963.853,00 |
| 16.02.2024 | 3,40 | 3,40 | 2,82 | 2,96 | -13,32% | 18.642.979,00 |
| 15.02.2024 | 3,61 | 3,67 | 3,12 | 3,42 | -22,21% | 27.378.734,00 |
| 14.02.2024 | 4,22 | 4,44 | 4,20 | 4,39 | 5,40% | 4.541.627,00 |
| 13.02.2024 | 4,30 | 4,34 | 4,07 | 4,17 | -5,34% | 4.852.720,00 |
| 12.02.2024 | 4,16 | 4,40 | 4,13 | 4,40 | 6,28% | 3.189.513,00 |
| 09.02.2024 | 4,15 | 4,17 | 4,03 | 4,14 | 0,05% | 2.255.176,00 |
| 08.02.2024 | 4,04 | 4,14 | 3,97 | 4,14 | 2,43% | 1.781.959,00 |
| 07.02.2024 | 4,19 | 4,19 | 4,00 | 4,04 | -2,88% | 2.547.223,00 |
| 06.02.2024 | 4,05 | 4,17 | 3,97 | 4,16 | 3,10% | 3.023.806,00 |
| 05.02.2024 | 4,11 | 4,11 | 3,95 | 4,04 | -2,77% | 3.123.041,00 |
| 02.02.2024 | 4,13 | 4,22 | 4,03 | 4,15 | -0,84% | 2.002.945,00 |
| 01.02.2024 | 4,15 | 4,23 | 4,07 | 4,19 | 2,32% | 2.033.006,00 |
| 31.01.2024 | 4,22 | 4,36 | 4,09 | 4,09 | -4,22% | 3.352.509,00 |
| 30.01.2024 | 4,46 | 4,46 | 4,18 | 4,27 | -5,84% | 4.532.615,00 |
| 29.01.2024 | 4,44 | 4,54 | 4,39 | 4,54 | 0,67% | 1.581.227,00 |
| 26.01.2024 | 4,53 | 4,60 | 4,49 | 4,51 | 0,56% | 1.490.204,00 |
| 25.01.2024 | 4,40 | 4,51 | 4,39 | 4,48 | 3,23% | 2.823.738,00 |
| 24.01.2024 | 4,45 | 4,52 | 4,32 | 4,34 | -1,59% | 2.090.878,00 |
| 23.01.2024 | 4,45 | 4,49 | 4,35 | 4,41 | 1,15% | 2.232.649,00 |