1,896$
-1,77%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 1,95 | 1,96 | 1,76 | 1,89 | -2,33% | 24.617.876,00 |
| 07.08.2025 | 2,21 | 2,25 | 1,73 | 1,93 | -35,67% | 71.418.053,00 |
| 06.08.2025 | 2,99 | 3,01 | 2,92 | 3,00 | 0,67% | 4.389.368,00 |
| 05.08.2025 | 3,02 | 3,09 | 2,96 | 2,98 | -0,33% | 2.948.676,00 |
| 04.08.2025 | 2,95 | 3,00 | 2,92 | 2,99 | 2,05% | 2.796.306,00 |
| 01.08.2025 | 3,00 | 3,01 | 2,82 | 2,93 | -2,98% | 7.760.096,00 |
| 31.07.2025 | 3,06 | 3,10 | 3,00 | 3,02 | -1,63% | 4.533.312,00 |
| 30.07.2025 | 3,13 | 3,13 | 3,00 | 3,07 | -1,44% | 4.346.016,00 |
| 29.07.2025 | 3,17 | 3,20 | 3,08 | 3,12 | -1,74% | 3.427.577,00 |
| 28.07.2025 | 3,15 | 3,19 | 3,12 | 3,17 | 0,63% | 2.328.969,00 |
| 25.07.2025 | 3,17 | 3,17 | 3,11 | 3,15 | -0,32% | 2.862.400,00 |
| 24.07.2025 | 3,24 | 3,30 | 3,15 | 3,16 | -3,36% | 2.735.764,00 |
| 23.07.2025 | 3,24 | 3,29 | 3,20 | 3,27 | 2,19% | 3.670.391,00 |
| 22.07.2025 | 3,09 | 3,22 | 3,09 | 3,20 | 3,56% | 3.301.065,00 |
| 21.07.2025 | 3,05 | 3,12 | 3,03 | 3,09 | 2,32% | 2.595.713,00 |
| 18.07.2025 | 3,08 | 3,12 | 2,95 | 3,02 | -0,98% | 3.162.911,00 |
| 17.07.2025 | 3,03 | 3,13 | 3,02 | 3,05 | 0,33% | 3.075.085,00 |
| 16.07.2025 | 3,12 | 3,14 | 2,98 | 3,04 | -1,62% | 5.496.172,00 |
| 15.07.2025 | 3,19 | 3,21 | 3,08 | 3,09 | -2,52% | 4.068.640,00 |
| 14.07.2025 | 3,14 | 3,18 | 3,10 | 3,17 | 0,32% | 2.425.430,00 |
| 11.07.2025 | 3,24 | 3,28 | 3,14 | 3,16 | -4,24% | 2.684.235,00 |
| 10.07.2025 | 3,23 | 3,42 | 3,17 | 3,30 | 3,12% | 3.921.296,00 |
| 09.07.2025 | 3,31 | 3,37 | 3,18 | 3,20 | -3,61% | 5.420.617,00 |
| 08.07.2025 | 3,34 | 3,45 | 3,28 | 3,32 | -0,90% | 4.023.274,00 |
| 07.07.2025 | 3,45 | 3,52 | 3,32 | 3,35 | -2,05% | 5.624.449,00 |
| 03.07.2025 | 3,33 | 3,46 | 3,33 | 3,42 | 2,40% | 4.463.377,00 |
| 02.07.2025 | 3,32 | 3,36 | 3,27 | 3,34 | 0,91% | 4.147.410,00 |
| 01.07.2025 | 3,16 | 3,37 | 3,15 | 3,31 | 4,75% | 5.745.614,00 |
| 30.06.2025 | 3,22 | 3,22 | 3,11 | 3,16 | -0,63% | 4.754.152,00 |
| 27.06.2025 | 3,11 | 3,24 | 3,06 | 3,18 | 2,25% | 8.903.131,00 |
| 26.06.2025 | 2,97 | 3,20 | 2,97 | 3,11 | 4,36% | 9.422.546,00 |
| 25.06.2025 | 2,93 | 2,99 | 2,86 | 2,98 | 1,71% | 9.524.620,00 |
| 24.06.2025 | 2,80 | 2,95 | 2,77 | 2,93 | 7,72% | 4.582.099,00 |
| 23.06.2025 | 2,59 | 2,73 | 2,57 | 2,72 | 3,42% | 6.099.239,00 |
| 20.06.2025 | 2,65 | 2,67 | 2,56 | 2,63 | 1,15% | 6.085.837,00 |
| 18.06.2025 | 2,65 | 2,68 | 2,59 | 2,60 | -2,62% | 3.583.095,00 |
| 17.06.2025 | 2,67 | 2,78 | 2,61 | 2,67 | -1,11% | 4.850.859,00 |
| 16.06.2025 | 2,66 | 2,79 | 2,64 | 2,70 | 2,66% | 6.043.686,00 |
| 13.06.2025 | 2,80 | 2,84 | 2,57 | 2,63 | -8,68% | 8.684.284,00 |
| 12.06.2025 | 2,86 | 2,95 | 2,85 | 2,88 | -1,03% | 3.570.868,00 |
| 11.06.2025 | 2,99 | 3,03 | 2,88 | 2,91 | -1,69% | 4.170.680,00 |
| 10.06.2025 | 2,96 | 2,98 | 2,90 | 2,96 | -0,34% | 3.184.851,00 |
| 09.06.2025 | 2,82 | 3,01 | 2,79 | 2,97 | 7,61% | 10.340.403,00 |
| 06.06.2025 | 2,73 | 2,76 | 2,68 | 2,76 | 2,22% | 2.624.075,00 |
| 05.06.2025 | 2,66 | 2,77 | 2,64 | 2,70 | 0,37% | 4.089.896,00 |
| 04.06.2025 | 2,57 | 2,73 | 2,50 | 2,69 | 5,08% | 7.209.353,00 |
| 03.06.2025 | 2,58 | 2,62 | 2,55 | 2,56 | -1,54% | 6.984.759,00 |
| 02.06.2025 | 2,53 | 2,60 | 2,47 | 2,60 | 3,17% | 5.666.925,00 |
| 30.05.2025 | 2,53 | 2,56 | 2,48 | 2,52 | -1,95% | 10.208.425,00 |
| 29.05.2025 | 2,67 | 2,69 | 2,56 | 2,57 | -2,28% | 4.627.020,00 |
| 28.05.2025 | 2,64 | 2,67 | 2,62 | 2,63 | -0,38% | 2.561.108,00 |
| 27.05.2025 | 2,61 | 2,70 | 2,59 | 2,64 | 3,73% | 5.810.971,00 |
| 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% | 6.151.582,00 |
| 21.05.2025 | 2,65 | 2,68 | 2,56 | 2,60 | -2,99% | 7.551.010,00 |
| 20.05.2025 | 2,82 | 2,85 | 2,66 | 2,68 | -6,29% | 5.874.739,00 |
| 19.05.2025 | 2,83 | 2,92 | 2,83 | 2,86 | -3,05% | 3.974.129,00 |
| 16.05.2025 | 2,94 | 2,98 | 2,90 | 2,95 | 0,00% | 3.926.601,00 |
| 15.05.2025 | 2,96 | 3,02 | 2,89 | 2,95 | -1,34% | 4.272.927,00 |
| 14.05.2025 | 2,97 | 3,08 | 2,92 | 2,99 | 1,70% | 6.010.407,00 |
| 13.05.2025 | 2,91 | 2,99 | 2,88 | 2,94 | 2,80% | 5.851.666,00 |
| 12.05.2025 | 2,75 | 2,88 | 2,65 | 2,86 | 11,28% | 9.756.705,00 |
| 09.05.2025 | 2,54 | 2,62 | 2,51 | 2,57 | 1,58% | 4.450.903,00 |
| 08.05.2025 | 2,52 | 2,62 | 2,48 | 2,53 | 3,27% | 5.838.353,00 |
| 07.05.2025 | 2,43 | 2,53 | 2,31 | 2,45 | 0,00% | 9.744.686,00 |
| 06.05.2025 | 2,50 | 2,63 | 2,45 | 2,45 | -3,16% | 7.525.157,00 |
| 05.05.2025 | 2,42 | 2,62 | 2,42 | 2,53 | 3,69% | 7.969.873,00 |
| 02.05.2025 | 2,44 | 2,49 | 2,37 | 2,44 | 1,67% | 6.112.778,00 |
| 01.05.2025 | 2,40 | 2,49 | 2,36 | 2,40 | 1,27% | 3.624.517,00 |
| 30.04.2025 | 2,32 | 2,39 | 2,26 | 2,37 | -1,25% | 6.392.974,00 |
| 29.04.2025 | 2,49 | 2,50 | 2,37 | 2,40 | -5,14% | 5.042.585,00 |
| 28.04.2025 | 2,48 | 2,82 | 2,45 | 2,53 | 15,53% | 13.892.339,00 |
| 25.04.2025 | 2,15 | 2,20 | 2,13 | 2,19 | 0,92% | 3.356.990,00 |
| 24.04.2025 | 2,17 | 2,18 | 2,11 | 2,17 | 1,40% | 2.457.953,00 |
| 23.04.2025 | 2,16 | 2,24 | 2,14 | 2,14 | 4,90% | 4.971.171,00 |
| 22.04.2025 | 2,05 | 2,09 | 2,02 | 2,04 | 1,49% | 3.644.131,00 |
| 21.04.2025 | 2,03 | 2,04 | 1,96 | 2,01 | -0,99% | 3.508.366,00 |
| 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% | 4.902.998,00 |
| 15.04.2025 | 2,10 | 2,18 | 2,10 | 2,13 | 0,47% | 4.102.042,00 |
| 14.04.2025 | 2,38 | 2,41 | 2,11 | 2,12 | -8,23% | 4.478.621,00 |
| 11.04.2025 | 2,26 | 2,33 | 2,09 | 2,31 | 1,76% | 8.472.824,00 |
| 10.04.2025 | 2,36 | 2,37 | 2,12 | 2,27 | -8,84% | 9.818.476,00 |
| 09.04.2025 | 1,93 | 2,52 | 1,93 | 2,49 | 27,37% | 25.246.160,00 |
| 08.04.2025 | 2,14 | 2,25 | 1,94 | 1,96 | -2,49% | 10.209.538,00 |
| 07.04.2025 | 2,08 | 2,27 | 1,96 | 2,01 | -6,74% | 24.361.291,00 |
| 04.04.2025 | 2,23 | 2,23 | 2,07 | 2,15 | -8,12% | 12.053.125,00 |
| 03.04.2025 | 2,53 | 2,53 | 2,31 | 2,34 | -13,01% | 8.919.185,00 |
| 02.04.2025 | 2,58 | 2,71 | 2,55 | 2,69 | 3,46% | 5.796.021,00 |
| 01.04.2025 | 2,86 | 2,86 | 2,55 | 2,60 | -7,14% | 6.868.593,00 |
| 31.03.2025 | 2,93 | 2,99 | 2,73 | 2,80 | -8,50% | 13.153.225,00 |
| 28.03.2025 | 3,32 | 3,32 | 3,03 | 3,06 | -6,42% | 7.101.660,00 |
| 27.03.2025 | 3,29 | 3,32 | 3,24 | 3,27 | -1,51% | 4.296.377,00 |
| 26.03.2025 | 3,38 | 3,40 | 3,31 | 3,32 | -2,06% | 2.710.049,00 |
| 25.03.2025 | 3,49 | 3,49 | 3,37 | 3,39 | -3,42% | 5.449.391,00 |
| 24.03.2025 | 3,57 | 3,59 | 3,43 | 3,51 | 0,29% | 4.419.682,00 |
| 21.03.2025 | 3,38 | 3,56 | 3,32 | 3,50 | 2,04% | 7.620.714,00 |
| 20.03.2025 | 3,53 | 3,63 | 3,41 | 3,43 | -3,65% | 3.791.029,00 |
| 19.03.2025 | 3,48 | 3,61 | 3,44 | 3,56 | 3,49% | 4.406.057,00 |
| 18.03.2025 | 3,42 | 3,56 | 3,39 | 3,44 | 0,00% | 5.649.641,00 |