3,600$
-1,64%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 3,67 | 3,68 | 3,54 | 3,60 | -1,64% | 2.269.327,00 |
| 19.11.2024 | 3,57 | 3,71 | 3,34 | 3,66 | -3,43% | 4.915.950,00 |
| 18.11.2024 | 3,77 | 3,80 | 3,65 | 3,79 | 0,53% | 1.931.292,00 |
| 15.11.2024 | 3,78 | 3,91 | 3,69 | 3,77 | 1,62% | 4.623.476,00 |
| 14.11.2024 | 3,74 | 3,80 | 3,63 | 3,71 | 0,54% | 7.249.681,00 |
| 13.11.2024 | 3,69 | 3,80 | 3,66 | 3,69 | 1,93% | 4.311.878,00 |
| 12.11.2024 | 3,61 | 3,64 | 3,49 | 3,62 | -1,09% | 2.938.232,00 |
| 11.11.2024 | 3,62 | 3,70 | 3,59 | 3,66 | 1,67% | 3.412.937,00 |
| 08.11.2024 | 3,55 | 3,64 | 3,51 | 3,60 | 2,56% | 4.757.754,00 |
| 07.11.2024 | 3,47 | 3,56 | 3,42 | 3,51 | 2,48% | 3.171.510,00 |
| 06.11.2024 | 3,44 | 3,53 | 3,37 | 3,43 | 3,16% | 3.794.980,00 |
| 05.11.2024 | 3,19 | 3,33 | 3,16 | 3,32 | 3,27% | 2.909.979,00 |
| 04.11.2024 | 3,17 | 3,30 | 3,07 | 3,22 | 1,10% | 4.529.614,00 |
| 01.11.2024 | 3,23 | 3,37 | 3,14 | 3,18 | -0,62% | 5.883.463,00 |
| 31.10.2024 | 3,68 | 3,80 | 3,06 | 3,20 | -22,33% | 15.743.861,00 |
| 30.10.2024 | 4,00 | 4,30 | 3,99 | 4,12 | 1,73% | 7.145.307,00 |
| 29.10.2024 | 3,98 | 4,10 | 3,91 | 4,05 | 1,00% | 2.616.199,00 |
| 28.10.2024 | 4,01 | 4,07 | 3,99 | 4,01 | 0,50% | 2.629.453,00 |
| 25.10.2024 | 3,70 | 4,12 | 3,70 | 3,99 | 8,42% | 6.215.907,00 |
| 24.10.2024 | 3,79 | 3,79 | 3,64 | 3,68 | -1,87% | 2.917.756,00 |
| 23.10.2024 | 3,63 | 3,75 | 3,63 | 3,75 | 2,18% | 2.398.562,00 |
| 22.10.2024 | 3,61 | 3,68 | 3,57 | 3,67 | 2,23% | 1.925.750,00 |
| 21.10.2024 | 3,60 | 3,65 | 3,54 | 3,59 | -1,91% | 2.138.285,00 |
| 18.10.2024 | 3,63 | 3,72 | 3,57 | 3,66 | 1,10% | 2.329.460,00 |
| 17.10.2024 | 3,57 | 3,66 | 3,56 | 3,62 | 1,69% | 2.771.004,00 |
| 16.10.2024 | 3,43 | 3,56 | 3,40 | 3,56 | 5,26% | 2.565.192,00 |
| 15.10.2024 | 3,32 | 3,42 | 3,31 | 3,38 | 1,26% | 1.628.413,00 |
| 14.10.2024 | 3,36 | 3,39 | 3,29 | 3,34 | -0,60% | 2.391.721,00 |
| 11.10.2024 | 3,27 | 3,40 | 3,26 | 3,36 | 1,82% | 2.778.787,00 |
| 10.10.2024 | 3,28 | 3,32 | 3,22 | 3,30 | -1,79% | 2.191.459,00 |
| 09.10.2024 | 3,38 | 3,44 | 3,34 | 3,36 | -1,32% | 5.022.269,00 |
| 08.10.2024 | 3,32 | 3,43 | 3,28 | 3,41 | 1,19% | 2.053.230,00 |
| 07.10.2024 | 3,45 | 3,49 | 3,33 | 3,37 | -4,13% | 2.550.269,00 |
| 04.10.2024 | 3,50 | 3,52 | 3,39 | 3,51 | 2,93% | 3.215.040,00 |
| 03.10.2024 | 3,42 | 3,48 | 3,29 | 3,41 | -2,57% | 3.955.791,00 |
| 02.10.2024 | 3,61 | 3,64 | 3,49 | 3,50 | -3,29% | 3.346.387,00 |
| 01.10.2024 | 3,60 | 3,69 | 3,56 | 3,62 | -1,39% | 1.927.293,00 |
| 30.09.2024 | 3,71 | 3,79 | 3,63 | 3,67 | -1,34% | 3.064.984,00 |
| 27.09.2024 | 3,73 | 3,78 | 3,60 | 3,72 | 0,95% | 2.736.792,00 |
| 26.09.2024 | 3,48 | 3,72 | 3,45 | 3,69 | 9,02% | 3.733.002,00 |
| 25.09.2024 | 3,40 | 3,46 | 3,29 | 3,38 | -0,88% | 3.518.582,00 |
| 24.09.2024 | 3,32 | 3,43 | 3,29 | 3,41 | 3,65% | 2.501.883,00 |
| 23.09.2024 | 3,22 | 3,35 | 3,20 | 3,29 | 1,86% | 3.036.033,00 |
| 20.09.2024 | 3,22 | 3,26 | 3,18 | 3,23 | -0,62% | 4.022.710,00 |
| 19.09.2024 | 3,39 | 3,40 | 3,22 | 3,25 | 0,31% | 2.881.354,00 |
| 18.09.2024 | 3,10 | 3,32 | 3,10 | 3,24 | 0,31% | 4.074.931,00 |
| 17.09.2024 | 3,21 | 3,34 | 3,18 | 3,23 | 2,54% | 3.038.737,00 |
| 16.09.2024 | 3,25 | 3,26 | 3,14 | 3,15 | -2,17% | 2.265.817,00 |
| 13.09.2024 | 3,06 | 3,23 | 3,06 | 3,22 | 6,27% | 3.874.755,00 |
| 12.09.2024 | 2,98 | 3,07 | 2,95 | 3,03 | 1,34% | 1.964.979,00 |
| 11.09.2024 | 2,92 | 3,01 | 2,88 | 2,99 | 2,75% | 2.325.403,00 |
| 10.09.2024 | 2,86 | 2,94 | 2,82 | 2,91 | 2,28% | 2.193.566,00 |
| 09.09.2024 | 2,85 | 2,88 | 2,79 | 2,85 | -0,18% | 1.951.456,00 |
| 06.09.2024 | 2,89 | 2,95 | 2,77 | 2,85 | -1,38% | 2.313.467,00 |
| 05.09.2024 | 2,92 | 2,95 | 2,87 | 2,89 | 0,00% | 1.343.201,00 |
| 04.09.2024 | 2,94 | 2,99 | 2,85 | 2,89 | -1,70% | 2.245.859,00 |
| 03.09.2024 | 3,00 | 3,06 | 2,91 | 2,94 | -3,61% | 2.081.957,00 |
| 30.08.2024 | 3,08 | 3,14 | 3,03 | 3,05 | -0,65% | 2.938.420,00 |
| 29.08.2024 | 3,01 | 3,11 | 2,97 | 3,07 | 4,07% | 2.390.547,00 |
| 28.08.2024 | 2,95 | 3,05 | 2,95 | 2,95 | -1,67% | 2.206.451,00 |
| 27.08.2024 | 3,03 | 3,09 | 2,99 | 3,00 | -1,32% | 1.920.699,00 |
| 26.08.2024 | 3,11 | 3,13 | 3,00 | 3,04 | -0,98% | 3.066.265,00 |
| 23.08.2024 | 2,90 | 3,12 | 2,89 | 3,07 | 6,23% | 3.618.698,00 |
| 22.08.2024 | 2,98 | 3,02 | 2,88 | 2,89 | -3,02% | 2.202.878,00 |
| 21.08.2024 | 3,01 | 3,07 | 2,97 | 2,98 | 0,68% | 2.584.388,00 |
| 20.08.2024 | 2,97 | 3,00 | 2,91 | 2,96 | -1,00% | 1.264.347,00 |
| 19.08.2024 | 2,94 | 3,02 | 2,94 | 2,99 | 1,36% | 1.480.512,00 |
| 16.08.2024 | 3,00 | 3,01 | 2,86 | 2,95 | -1,67% | 2.319.977,00 |
| 15.08.2024 | 2,96 | 3,08 | 2,96 | 3,00 | 3,81% | 2.845.714,00 |
| 14.08.2024 | 2,91 | 2,93 | 2,84 | 2,89 | -2,03% | 1.864.051,00 |
| 13.08.2024 | 2,80 | 2,97 | 2,78 | 2,95 | 4,98% | 1.952.629,00 |
| 12.08.2024 | 2,90 | 2,91 | 2,80 | 2,81 | -3,10% | 2.667.394,00 |
| 09.08.2024 | 2,95 | 2,99 | 2,87 | 2,90 | -1,53% | 1.507.688,00 |
| 08.08.2024 | 2,92 | 3,00 | 2,85 | 2,95 | 2,08% | 2.115.933,00 |
| 07.08.2024 | 3,12 | 3,15 | 2,88 | 2,89 | -6,33% | 3.475.678,00 |
| 06.08.2024 | 3,02 | 3,14 | 2,98 | 3,08 | 1,48% | 3.225.865,00 |
| 05.08.2024 | 2,77 | 3,23 | 2,76 | 3,04 | -3,19% | 3.733.649,00 |
| 02.08.2024 | 3,10 | 3,30 | 3,07 | 3,14 | -3,98% | 4.738.948,00 |
| 01.08.2024 | 3,74 | 3,86 | 3,19 | 3,27 | -5,09% | 7.975.259,00 |
| 31.07.2024 | 3,59 | 3,62 | 3,40 | 3,44 | -4,71% | 4.881.782,00 |
| 30.07.2024 | 3,57 | 3,65 | 3,48 | 3,61 | 1,98% | 3.955.734,00 |
| 29.07.2024 | 3,48 | 3,61 | 3,45 | 3,54 | 1,72% | 3.174.220,00 |
| 26.07.2024 | 3,53 | 3,57 | 3,36 | 3,48 | 0,87% | 3.741.485,00 |
| 25.07.2024 | 3,15 | 3,48 | 3,14 | 3,45 | 9,87% | 4.938.444,00 |
| 24.07.2024 | 3,26 | 3,28 | 3,12 | 3,14 | -3,38% | 3.109.015,00 |
| 23.07.2024 | 3,27 | 3,37 | 3,19 | 3,25 | -1,81% | 4.946.696,00 |
| 22.07.2024 | 3,28 | 3,35 | 3,20 | 3,31 | 1,53% | 2.398.165,00 |
| 19.07.2024 | 3,25 | 3,34 | 3,21 | 3,26 | 0,00% | 2.327.799,00 |
| 18.07.2024 | 3,35 | 3,52 | 3,24 | 3,26 | -3,41% | 4.088.668,00 |
| 17.07.2024 | 3,36 | 3,50 | 3,27 | 3,38 | -0,74% | 4.448.553,00 |
| 16.07.2024 | 3,13 | 3,40 | 3,13 | 3,40 | 8,80% | 4.790.292,00 |
| 15.07.2024 | 3,13 | 3,22 | 3,11 | 3,13 | 0,32% | 2.856.066,00 |
| 12.07.2024 | 3,03 | 3,15 | 3,03 | 3,12 | 2,64% | 2.803.729,00 |
| 11.07.2024 | 3,00 | 3,09 | 2,91 | 3,04 | 2,19% | 3.670.169,00 |
| 10.07.2024 | 2,97 | 2,97 | 2,81 | 2,97 | 0,68% | 2.411.131,00 |
| 09.07.2024 | 2,91 | 2,98 | 2,86 | 2,95 | 0,34% | 5.460.544,00 |
| 08.07.2024 | 2,80 | 2,98 | 2,78 | 2,94 | 6,14% | 4.976.941,00 |
| 05.07.2024 | 2,68 | 2,78 | 2,64 | 2,77 | 2,59% | 2.472.923,00 |
| 03.07.2024 | 2,62 | 2,77 | 2,56 | 2,70 | 4,65% | 2.361.057,00 |
| 02.07.2024 | 2,56 | 2,63 | 2,54 | 2,58 | 0,39% | 2.388.638,00 |