2,760$
2,22%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,73 | 2,76 | 2,68 | 2,76 | 2,22% | 2.623.719,00 |
| 05.06.2025 | 2,66 | 2,77 | 2,64 | 2,70 | 0,37% | 4.088.189,00 |
| 04.06.2025 | 2,57 | 2,73 | 2,50 | 2,69 | 5,08% | 7.208.155,00 |
| 03.06.2025 | 2,58 | 2,62 | 2,55 | 2,56 | -1,54% | 6.569.822,00 |
| 02.06.2025 | 2,53 | 2,60 | 2,47 | 2,60 | 3,17% | 5.666.603,00 |
| 30.05.2025 | 2,53 | 2,56 | 2,48 | 2,52 | -1,95% | 10.208.025,00 |
| 29.05.2025 | 2,67 | 2,69 | 2,56 | 2,57 | -2,28% | 4.625.476,00 |
| 28.05.2025 | 2,64 | 2,67 | 2,62 | 2,63 | -0,38% | 2.560.596,00 |
| 27.05.2025 | 2,61 | 2,70 | 2,59 | 2,64 | 3,73% | 5.810.797,00 |
| 23.05.2025 | 2,47 | 2,57 | 2,44 | 2,55 | -1,36% | 5.527.095,00 |
| 22.05.2025 | 2,60 | 2,63 | 2,54 | 2,58 | -0,77% | 6.151.431,00 |
| 21.05.2025 | 2,65 | 2,68 | 2,56 | 2,60 | -2,99% | 7.548.162,00 |
| 20.05.2025 | 2,82 | 2,85 | 2,66 | 2,68 | -6,29% | 5.869.376,00 |
| 19.05.2025 | 2,83 | 2,92 | 2,83 | 2,86 | -3,05% | 3.967.807,00 |
| 16.05.2025 | 2,94 | 2,98 | 2,90 | 2,95 | 0,00% | 3.883.130,00 |
| 15.05.2025 | 2,96 | 3,02 | 2,89 | 2,95 | -1,34% | 4.272.776,00 |
| 14.05.2025 | 2,97 | 3,08 | 2,92 | 2,99 | 1,70% | 6.004.721,00 |
| 13.05.2025 | 2,91 | 2,99 | 2,88 | 2,94 | 2,80% | 5.851.403,00 |
| 12.05.2025 | 2,75 | 2,88 | 2,65 | 2,86 | 11,28% | 9.753.168,00 |
| 09.05.2025 | 2,54 | 2,62 | 2,51 | 2,57 | 1,58% | 4.449.892,00 |
| 08.05.2025 | 2,52 | 2,62 | 2,48 | 2,53 | 3,27% | 5.838.240,00 |
| 07.05.2025 | 2,43 | 2,53 | 2,31 | 2,45 | 0,00% | 9.744.137,00 |
| 06.05.2025 | 2,50 | 2,63 | 2,45 | 2,45 | -3,16% | 7.520.556,00 |
| 05.05.2025 | 2,42 | 2,62 | 2,42 | 2,53 | 3,69% | 7.967.498,00 |
| 02.05.2025 | 2,44 | 2,49 | 2,37 | 2,44 | 1,67% | 6.111.670,00 |
| 01.05.2025 | 2,40 | 2,49 | 2,36 | 2,40 | 1,27% | 3.624.094,00 |
| 30.04.2025 | 2,32 | 2,39 | 2,26 | 2,37 | -1,25% | 6.322.554,00 |
| 29.04.2025 | 2,49 | 2,50 | 2,37 | 2,40 | -5,14% | 5.031.269,00 |
| 28.04.2025 | 2,48 | 2,82 | 2,45 | 2,53 | 15,53% | 13.877.595,00 |
| 25.04.2025 | 2,15 | 2,20 | 2,13 | 2,19 | 0,92% | 3.354.700,00 |
| 24.04.2025 | 2,17 | 2,18 | 2,11 | 2,17 | 1,40% | 2.455.387,00 |
| 23.04.2025 | 2,16 | 2,24 | 2,14 | 2,14 | 4,90% | 4.970.878,00 |
| 22.04.2025 | 2,05 | 2,09 | 2,02 | 2,04 | 1,49% | 3.640.853,00 |
| 21.04.2025 | 2,03 | 2,04 | 1,96 | 2,01 | -0,99% | 3.506.844,00 |
| 17.04.2025 | 2,03 | 2,09 | 2,01 | 2,03 | 0,00% | 3.798.516,00 |
| 16.04.2025 | 2,12 | 2,12 | 1,99 | 2,03 | -4,69% | 4.900.300,00 |
| 15.04.2025 | 2,10 | 2,18 | 2,10 | 2,13 | 0,47% | 4.083.403,00 |
| 14.04.2025 | 2,38 | 2,41 | 2,11 | 2,12 | -8,23% | 4.471.513,00 |
| 11.04.2025 | 2,26 | 2,33 | 2,09 | 2,31 | 1,76% | 8.057.418,00 |
| 10.04.2025 | 2,36 | 2,37 | 2,12 | 2,27 | -8,84% | 9.810.154,00 |
| 09.04.2025 | 1,93 | 2,52 | 1,93 | 2,49 | 27,37% | 25.223.642,00 |
| 08.04.2025 | 2,14 | 2,25 | 1,94 | 1,96 | -2,49% | 10.183.609,00 |
| 07.04.2025 | 2,08 | 2,27 | 1,96 | 2,01 | -6,53% | 24.294.792,00 |
| 04.04.2025 | 2,23 | 2,23 | 2,07 | 2,15 | -8,33% | 12.019.575,00 |
| 03.04.2025 | 2,53 | 2,53 | 2,31 | 2,34 | -13,01% | 8.829.243,00 |
| 02.04.2025 | 2,58 | 2,71 | 2,55 | 2,69 | 3,46% | 5.575.045,00 |
| 01.04.2025 | 2,86 | 2,86 | 2,55 | 2,60 | -7,14% | 6.780.845,00 |
| 31.03.2025 | 2,93 | 2,99 | 2,73 | 2,80 | -8,50% | 12.908.713,00 |
| 28.03.2025 | 3,32 | 3,32 | 3,03 | 3,06 | -6,42% | 7.056.568,00 |
| 27.03.2025 | 3,29 | 3,32 | 3,24 | 3,27 | -1,51% | 4.288.138,00 |
| 26.03.2025 | 3,38 | 3,40 | 3,31 | 3,32 | -2,06% | 2.704.301,00 |
| 25.03.2025 | 3,49 | 3,49 | 3,37 | 3,39 | -3,42% | 5.449.052,00 |
| 24.03.2025 | 3,57 | 3,59 | 3,43 | 3,51 | 0,29% | 4.295.454,00 |
| 21.03.2025 | 3,38 | 3,56 | 3,32 | 3,50 | 2,04% | 7.532.519,00 |
| 20.03.2025 | 3,53 | 3,63 | 3,41 | 3,43 | -3,65% | 3.791.002,00 |
| 19.03.2025 | 3,48 | 3,61 | 3,44 | 3,56 | 3,49% | 4.405.535,00 |
| 18.03.2025 | 3,42 | 3,56 | 3,39 | 3,44 | 0,00% | 5.649.574,00 |
| 17.03.2025 | 3,35 | 3,47 | 3,28 | 3,44 | 3,30% | 5.352.456,00 |
| 14.03.2025 | 3,26 | 3,45 | 3,25 | 3,33 | 3,74% | 5.506.784,00 |
| 13.03.2025 | 3,17 | 3,24 | 3,05 | 3,21 | 0,63% | 4.920.353,00 |
| 12.03.2025 | 3,40 | 3,43 | 3,19 | 3,19 | -4,78% | 5.729.479,00 |
| 11.03.2025 | 3,52 | 3,61 | 3,34 | 3,35 | -6,69% | 7.858.600,00 |
| 10.03.2025 | 3,83 | 3,86 | 3,57 | 3,59 | -7,71% | 6.595.838,00 |
| 07.03.2025 | 3,96 | 4,01 | 3,86 | 3,89 | -2,02% | 4.085.713,00 |
| 06.03.2025 | 4,09 | 4,22 | 3,94 | 3,97 | -4,57% | 5.032.346,00 |
| 05.03.2025 | 4,05 | 4,19 | 3,98 | 4,16 | 3,23% | 3.121.571,00 |
| 04.03.2025 | 4,07 | 4,17 | 3,95 | 4,03 | 2,54% | 5.913.730,00 |
| 03.03.2025 | 4,13 | 4,17 | 3,91 | 3,93 | -4,84% | 3.912.619,00 |
| 28.02.2025 | 4,05 | 4,15 | 4,02 | 4,13 | 0,00% | 4.379.194,00 |
| 27.02.2025 | 4,16 | 4,29 | 4,11 | 4,13 | -0,72% | 5.981.901,00 |
| 26.02.2025 | 4,33 | 4,38 | 4,16 | 4,16 | -3,37% | 2.997.757,00 |
| 25.02.2025 | 4,28 | 4,34 | 4,13 | 4,31 | 0,35% | 5.000.698,00 |
| 24.02.2025 | 4,50 | 4,58 | 4,29 | 4,29 | -4,88% | 5.044.100,00 |
| 21.02.2025 | 4,14 | 4,63 | 4,14 | 4,51 | 8,67% | 15.918.110,00 |
| 20.02.2025 | 3,56 | 4,17 | 3,54 | 4,15 | 22,42% | 12.884.264,00 |
| 19.02.2025 | 3,53 | 3,53 | 3,39 | 3,39 | -3,69% | 3.824.489,00 |
| 18.02.2025 | 3,53 | 3,59 | 3,51 | 3,52 | -0,85% | 2.625.345,00 |
| 14.02.2025 | 3,54 | 3,60 | 3,54 | 3,55 | 0,57% | 2.096.016,00 |
| 13.02.2025 | 3,49 | 3,56 | 3,43 | 3,53 | 1,44% | 2.454.822,00 |
| 12.02.2025 | 3,35 | 3,50 | 3,35 | 3,48 | 1,75% | 2.832.188,00 |
| 11.02.2025 | 3,40 | 3,48 | 3,39 | 3,42 | -1,16% | 2.017.423,00 |
| 10.02.2025 | 3,56 | 3,58 | 3,44 | 3,46 | -1,42% | 2.388.342,00 |
| 07.02.2025 | 3,48 | 3,53 | 3,43 | 3,51 | 0,86% | 2.772.054,00 |
| 06.02.2025 | 3,41 | 3,50 | 3,39 | 3,48 | 2,05% | 2.632.923,00 |
| 05.02.2025 | 3,45 | 3,51 | 3,38 | 3,41 | -0,58% | 3.051.698,00 |
| 04.02.2025 | 3,32 | 3,44 | 3,29 | 3,43 | 2,69% | 3.315.418,00 |
| 03.02.2025 | 3,24 | 3,41 | 3,21 | 3,34 | -0,30% | 4.141.530,00 |
| 31.01.2025 | 3,40 | 3,48 | 3,30 | 3,35 | -1,18% | 3.061.473,00 |
| 30.01.2025 | 3,34 | 3,44 | 3,34 | 3,39 | 2,42% | 1.478.167,00 |
| 29.01.2025 | 3,32 | 3,35 | 3,27 | 3,31 | -0,90% | 2.941.969,00 |
| 28.01.2025 | 3,35 | 3,37 | 3,27 | 3,34 | -0,60% | 2.668.068,00 |
| 27.01.2025 | 3,39 | 3,51 | 3,35 | 3,36 | -1,75% | 3.038.035,00 |
| 24.01.2025 | 3,50 | 3,51 | 3,38 | 3,42 | -3,12% | 2.564.323,00 |
| 23.01.2025 | 3,33 | 3,56 | 3,31 | 3,53 | 4,75% | 4.242.301,00 |
| 22.01.2025 | 3,37 | 3,44 | 3,31 | 3,37 | -0,59% | 4.029.145,00 |
| 21.01.2025 | 3,36 | 3,41 | 3,31 | 3,39 | 1,50% | 3.539.869,00 |
| 17.01.2025 | 3,20 | 3,36 | 3,19 | 3,34 | 3,09% | 4.351.129,00 |
| 16.01.2025 | 3,34 | 3,34 | 3,21 | 3,24 | -3,57% | 3.473.675,00 |
| 15.01.2025 | 3,39 | 3,42 | 3,34 | 3,36 | 2,75% | 2.922.994,00 |
| 14.01.2025 | 3,25 | 3,30 | 3,22 | 3,27 | 1,24% | 3.450.591,00 |