3,769$
-4,83%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 4,00 | 4,10 | 3,69 | 3,75 | -5,30% | 4.838.868,00 |
| 17.12.2024 | 3,90 | 4,00 | 3,87 | 3,96 | 1,02% | 4.434.041,00 |
| 16.12.2024 | 3,89 | 4,04 | 3,82 | 3,92 | 0,51% | 4.136.300,00 |
| 13.12.2024 | 3,81 | 3,93 | 3,78 | 3,90 | 1,83% | 16.289.169,00 |
| 12.12.2024 | 4,02 | 4,07 | 3,82 | 3,83 | -4,96% | 2.863.840,00 |
| 11.12.2024 | 3,95 | 4,10 | 3,82 | 4,03 | 2,81% | 5.893.701,00 |
| 10.12.2024 | 3,78 | 4,00 | 3,66 | 3,92 | 4,53% | 3.479.616,00 |
| 09.12.2024 | 3,74 | 3,87 | 3,70 | 3,75 | 0,27% | 3.057.702,00 |
| 06.12.2024 | 3,92 | 3,92 | 3,72 | 3,74 | -2,86% | 4.188.954,00 |
| 05.12.2024 | 3,86 | 4,02 | 3,83 | 3,85 | 0,26% | 4.088.645,00 |
| 04.12.2024 | 3,65 | 3,86 | 3,59 | 3,84 | 6,08% | 5.964.080,00 |
| 03.12.2024 | 3,95 | 3,96 | 3,61 | 3,62 | -8,12% | 7.835.603,00 |
| 02.12.2024 | 3,91 | 4,00 | 3,84 | 3,94 | 0,77% | 4.055.375,00 |
| 29.11.2024 | 3,77 | 3,92 | 3,74 | 3,91 | 3,71% | 3.289.037,00 |
| 27.11.2024 | 3,79 | 3,85 | 3,75 | 3,77 | 0,00% | 2.475.515,00 |
| 26.11.2024 | 3,70 | 3,83 | 3,68 | 3,77 | 0,27% | 3.113.533,00 |
| 25.11.2024 | 3,77 | 3,97 | 3,74 | 3,76 | 0,80% | 6.157.013,00 |
| 22.11.2024 | 3,67 | 3,80 | 3,66 | 3,73 | 1,63% | 4.925.161,00 |
| 21.11.2024 | 3,59 | 3,72 | 3,53 | 3,67 | 1,94% | 3.580.477,00 |
| 20.11.2024 | 3,67 | 3,68 | 3,54 | 3,60 | -1,64% | 2.274.092,00 |
| 19.11.2024 | 3,57 | 3,71 | 3,34 | 3,66 | -3,43% | 4.955.402,00 |
| 18.11.2024 | 3,77 | 3,80 | 3,65 | 3,79 | 0,53% | 1.935.444,00 |
| 15.11.2024 | 3,78 | 3,91 | 3,69 | 3,77 | 1,62% | 4.682.653,00 |
| 14.11.2024 | 3,74 | 3,80 | 3,63 | 3,71 | 0,54% | 8.284.778,00 |
| 13.11.2024 | 3,69 | 3,80 | 3,66 | 3,69 | 1,93% | 4.330.067,00 |
| 12.11.2024 | 3,61 | 3,64 | 3,49 | 3,62 | -1,09% | 3.094.719,00 |
| 11.11.2024 | 3,62 | 3,70 | 3,59 | 3,66 | 1,67% | 3.732.519,00 |
| 08.11.2024 | 3,55 | 3,64 | 3,51 | 3,60 | 2,56% | 5.571.501,00 |
| 07.11.2024 | 3,47 | 3,56 | 3,42 | 3,51 | 2,48% | 3.423.234,00 |
| 06.11.2024 | 3,44 | 3,53 | 3,37 | 3,43 | 3,16% | 4.502.703,00 |
| 05.11.2024 | 3,19 | 3,33 | 3,16 | 3,32 | 3,27% | 2.999.130,00 |
| 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% | 5.885.603,00 |
| 31.10.2024 | 3,68 | 3,80 | 3,06 | 3,20 | -21,95% | 15.776.533,00 |
| 30.10.2024 | 4,00 | 4,30 | 3,99 | 4,10 | 1,49% | 7.508.692,00 |
| 29.10.2024 | 3,98 | 4,10 | 3,91 | 4,04 | 0,75% | 3.002.760,00 |
| 28.10.2024 | 4,01 | 4,07 | 3,99 | 4,01 | 0,50% | 2.633.530,00 |
| 25.10.2024 | 3,70 | 4,12 | 3,70 | 3,99 | 8,42% | 6.222.678,00 |
| 24.10.2024 | 3,79 | 3,79 | 3,64 | 3,68 | -1,87% | 2.928.998,00 |
| 23.10.2024 | 3,63 | 3,75 | 3,63 | 3,75 | 2,18% | 2.409.448,00 |
| 22.10.2024 | 3,61 | 3,68 | 3,57 | 3,67 | 2,23% | 1.925.887,00 |
| 21.10.2024 | 3,60 | 3,65 | 3,54 | 3,59 | -1,91% | 2.138.344,00 |
| 18.10.2024 | 3,63 | 3,72 | 3,57 | 3,66 | 1,10% | 2.333.736,00 |
| 17.10.2024 | 3,57 | 3,66 | 3,56 | 3,62 | 1,69% | 2.800.837,00 |
| 16.10.2024 | 3,43 | 3,56 | 3,40 | 3,56 | 5,25% | 2.587.051,00 |
| 15.10.2024 | 3,32 | 3,42 | 3,31 | 3,38 | 1,27% | 1.883.457,00 |
| 14.10.2024 | 3,36 | 3,39 | 3,29 | 3,34 | -0,60% | 2.419.933,00 |
| 11.10.2024 | 3,27 | 3,40 | 3,26 | 3,36 | 1,82% | 2.778.826,00 |
| 10.10.2024 | 3,28 | 3,32 | 3,22 | 3,30 | -1,79% | 2.565.666,00 |
| 09.10.2024 | 3,38 | 3,44 | 3,34 | 3,36 | -1,32% | 5.040.565,00 |
| 08.10.2024 | 3,32 | 3,43 | 3,28 | 3,41 | 1,19% | 2.254.313,00 |
| 07.10.2024 | 3,45 | 3,49 | 3,33 | 3,37 | -4,13% | 3.121.027,00 |
| 04.10.2024 | 3,50 | 3,52 | 3,39 | 3,51 | 2,93% | 3.232.811,00 |
| 03.10.2024 | 3,42 | 3,48 | 3,29 | 3,41 | -2,57% | 3.978.344,00 |
| 02.10.2024 | 3,61 | 3,64 | 3,49 | 3,50 | -3,28% | 3.430.338,00 |
| 01.10.2024 | 3,60 | 3,69 | 3,56 | 3,62 | -1,40% | 2.206.309,00 |
| 30.09.2024 | 3,71 | 3,79 | 3,63 | 3,67 | -1,34% | 3.101.343,00 |
| 27.09.2024 | 3,73 | 3,78 | 3,60 | 3,72 | 0,95% | 2.746.168,00 |
| 26.09.2024 | 3,48 | 3,72 | 3,45 | 3,69 | 9,02% | 4.694.924,00 |
| 25.09.2024 | 3,40 | 3,46 | 3,29 | 3,38 | -0,88% | 4.461.759,00 |
| 24.09.2024 | 3,32 | 3,43 | 3,29 | 3,41 | 3,65% | 2.521.262,00 |
| 23.09.2024 | 3,22 | 3,35 | 3,20 | 3,29 | 2,17% | 3.043.172,00 |
| 20.09.2024 | 3,22 | 3,26 | 3,18 | 3,22 | -0,92% | 7.044.595,00 |
| 19.09.2024 | 3,39 | 3,40 | 3,22 | 3,25 | 0,31% | 3.485.845,00 |
| 18.09.2024 | 3,10 | 3,32 | 3,10 | 3,24 | 0,31% | 4.321.658,00 |
| 17.09.2024 | 3,21 | 3,34 | 3,18 | 3,23 | 2,54% | 3.775.799,00 |
| 16.09.2024 | 3,25 | 3,26 | 3,14 | 3,15 | -2,17% | 2.265.832,00 |
| 13.09.2024 | 3,06 | 3,23 | 3,06 | 3,22 | 6,27% | 3.881.418,00 |
| 12.09.2024 | 2,98 | 3,07 | 2,95 | 3,03 | 1,34% | 2.198.018,00 |
| 11.09.2024 | 2,92 | 3,01 | 2,88 | 2,99 | 2,75% | 2.768.428,00 |
| 10.09.2024 | 2,86 | 2,94 | 2,82 | 2,91 | 2,28% | 2.193.998,00 |
| 09.09.2024 | 2,85 | 2,88 | 2,79 | 2,85 | 0,18% | 2.238.122,00 |
| 06.09.2024 | 2,89 | 2,95 | 2,77 | 2,84 | -1,73% | 2.569.499,00 |
| 05.09.2024 | 2,92 | 2,95 | 2,87 | 2,89 | 0,00% | 1.560.068,00 |
| 04.09.2024 | 2,94 | 2,99 | 2,85 | 2,89 | -1,70% | 2.246.312,00 |
| 03.09.2024 | 3,00 | 3,06 | 2,91 | 2,94 | -3,61% | 2.511.448,00 |
| 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% | 2.390.575,00 |
| 28.08.2024 | 2,95 | 3,05 | 2,95 | 2,95 | -1,67% | 2.306.571,00 |
| 27.08.2024 | 3,03 | 3,09 | 2,99 | 3,00 | -1,32% | 1.920.918,00 |
| 26.08.2024 | 3,11 | 3,13 | 3,00 | 3,04 | -0,98% | 3.506.359,00 |
| 23.08.2024 | 2,90 | 3,12 | 2,89 | 3,07 | 6,23% | 3.619.492,00 |
| 22.08.2024 | 2,98 | 3,02 | 2,88 | 2,89 | -3,02% | 2.584.056,00 |
| 21.08.2024 | 3,01 | 3,07 | 2,97 | 2,98 | 0,68% | 2.588.991,00 |
| 20.08.2024 | 2,97 | 3,00 | 2,91 | 2,96 | -1,00% | 1.773.486,00 |
| 19.08.2024 | 2,94 | 3,02 | 2,94 | 2,99 | 1,36% | 1.582.426,00 |
| 16.08.2024 | 3,00 | 3,01 | 2,86 | 2,95 | -1,67% | 2.388.381,00 |
| 15.08.2024 | 2,96 | 3,08 | 2,96 | 3,00 | 3,81% | 3.128.143,00 |
| 14.08.2024 | 2,91 | 2,93 | 2,84 | 2,89 | -2,03% | 3.655.820,00 |
| 13.08.2024 | 2,80 | 2,97 | 2,78 | 2,95 | 4,98% | 1.954.219,00 |
| 12.08.2024 | 2,90 | 2,91 | 2,80 | 2,81 | -3,10% | 2.668.855,00 |
| 09.08.2024 | 2,95 | 2,99 | 2,87 | 2,90 | -1,53% | 1.507.980,00 |
| 08.08.2024 | 2,92 | 3,00 | 2,85 | 2,95 | 2,08% | 2.452.470,00 |
| 07.08.2024 | 3,12 | 3,15 | 2,88 | 2,89 | -6,33% | 3.819.428,00 |
| 06.08.2024 | 3,02 | 3,14 | 2,98 | 3,08 | 1,48% | 3.235.451,00 |
| 05.08.2024 | 2,77 | 3,23 | 2,76 | 3,04 | -3,34% | 4.305.708,00 |
| 02.08.2024 | 3,10 | 3,30 | 3,07 | 3,14 | -3,83% | 5.139.403,00 |
| 01.08.2024 | 3,74 | 3,86 | 3,19 | 3,27 | -5,09% | 8.583.160,00 |
| 31.07.2024 | 3,59 | 3,62 | 3,40 | 3,44 | -4,71% | 5.426.772,00 |
| 30.07.2024 | 3,57 | 3,65 | 3,48 | 3,61 | 1,98% | 4.922.604,00 |