4,518$
8,86%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,14 | 4,63 | 4,14 | 4,52 | 8,92% | 15.938.005,00 |
| 20.02.2025 | 3,56 | 4,17 | 3,54 | 4,15 | 22,42% | 12.899.601,00 |
| 19.02.2025 | 3,53 | 3,53 | 3,39 | 3,39 | -3,69% | 3.826.077,00 |
| 18.02.2025 | 3,53 | 3,59 | 3,51 | 3,52 | -1,34% | 2.626.213,00 |
| 17.02.2025 | 3,57 | 3,57 | 3,56 | 3,57 | 0,50% | - |
| 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% | 2.455.018,00 |
| 12.02.2025 | 3,35 | 3,50 | 3,35 | 3,48 | 1,75% | 2.834.232,00 |
| 11.02.2025 | 3,40 | 3,48 | 3,39 | 3,42 | -1,16% | 2.465.843,00 |
| 10.02.2025 | 3,56 | 3,58 | 3,44 | 3,46 | -1,42% | 2.395.700,00 |
| 07.02.2025 | 3,48 | 3,53 | 3,43 | 3,51 | 0,86% | 2.772.386,00 |
| 06.02.2025 | 3,41 | 3,50 | 3,39 | 3,48 | 2,05% | 2.635.910,00 |
| 05.02.2025 | 3,45 | 3,51 | 3,38 | 3,41 | -0,58% | 3.054.136,00 |
| 04.02.2025 | 3,32 | 3,44 | 3,29 | 3,43 | 2,69% | 3.319.074,00 |
| 03.02.2025 | 3,24 | 3,41 | 3,21 | 3,34 | -0,30% | 4.141.587,00 |
| 31.01.2025 | 3,40 | 3,48 | 3,30 | 3,35 | -1,18% | 3.061.989,00 |
| 30.01.2025 | 3,34 | 3,44 | 3,34 | 3,39 | 2,42% | 1.478.618,00 |
| 29.01.2025 | 3,32 | 3,35 | 3,27 | 3,31 | -0,90% | 2.945.921,00 |
| 28.01.2025 | 3,35 | 3,37 | 3,27 | 3,34 | -0,60% | 2.691.231,00 |
| 27.01.2025 | 3,39 | 3,51 | 3,35 | 3,36 | -1,75% | 3.042.651,00 |
| 24.01.2025 | 3,50 | 3,51 | 3,38 | 3,42 | -3,12% | 2.566.963,00 |
| 23.01.2025 | 3,33 | 3,56 | 3,31 | 3,53 | 4,75% | 4.417.232,00 |
| 22.01.2025 | 3,37 | 3,44 | 3,31 | 3,37 | -0,59% | 4.029.166,00 |
| 21.01.2025 | 3,36 | 3,41 | 3,31 | 3,39 | 1,50% | 3.953.464,00 |
| 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% | 3.473.984,00 |
| 15.01.2025 | 3,39 | 3,42 | 3,34 | 3,36 | 2,75% | 2.923.209,00 |
| 14.01.2025 | 3,25 | 3,30 | 3,22 | 3,27 | 1,24% | 3.451.103,00 |
| 13.01.2025 | 3,25 | 3,26 | 3,19 | 3,23 | -2,42% | 3.089.196,00 |
| 10.01.2025 | 3,35 | 3,40 | 3,27 | 3,31 | -3,78% | 3.774.203,00 |
| 08.01.2025 | 3,40 | 3,47 | 3,35 | 3,44 | -0,58% | 5.064.447,00 |
| 07.01.2025 | 3,51 | 3,56 | 3,45 | 3,46 | -2,54% | 3.212.628,00 |
| 06.01.2025 | 3,55 | 3,62 | 3,52 | 3,55 | 0,00% | 3.812.239,00 |
| 03.01.2025 | 3,60 | 3,61 | 3,52 | 3,55 | -0,56% | 2.681.952,00 |
| 02.01.2025 | 3,65 | 3,70 | 3,55 | 3,57 | -2,19% | 2.360.323,00 |
| 31.12.2024 | 3,61 | 3,74 | 3,60 | 3,65 | 1,39% | 3.247.960,00 |
| 30.12.2024 | 3,64 | 3,67 | 3,56 | 3,60 | -1,91% | 3.613.501,00 |
| 27.12.2024 | 3,70 | 3,73 | 3,64 | 3,67 | -1,61% | 2.502.043,00 |
| 26.12.2024 | 3,69 | 3,78 | 3,68 | 3,73 | -0,27% | 1.932.466,00 |
| 24.12.2024 | 3,69 | 3,76 | 3,68 | 3,74 | 0,27% | 1.109.448,00 |
| 23.12.2024 | 3,85 | 3,85 | 3,68 | 3,73 | -3,37% | 2.626.828,00 |
| 20.12.2024 | 3,73 | 3,96 | 3,72 | 3,86 | 1,58% | 12.128.374,00 |
| 19.12.2024 | 3,78 | 3,82 | 3,69 | 3,80 | 1,33% | 3.792.182,00 |
| 18.12.2024 | 4,00 | 4,10 | 3,69 | 3,75 | -5,30% | 4.847.329,00 |
| 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 |