3,577€
7,14%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -2,45% | - |
| 21.11.2024 | 3,40 | 3,52 | 3,34 | 3,52 | 3,69% | - |
| 20.11.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -3,30% | - |
| 19.11.2024 | 3,51 | 3,51 | 3,51 | 3,51 | -1,04% | - |
| 18.11.2024 | 3,55 | 3,55 | 3,55 | 3,55 | 2,36% | - |
| 15.11.2024 | 3,47 | 3,47 | 3,47 | 3,47 | 1,37% | - |
| 14.11.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 2,64% | - |
| 13.11.2024 | 3,33 | 3,33 | 3,33 | 3,33 | -1,42% | - |
| 12.11.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 2,27% | - |
| 11.11.2024 | 3,31 | 3,31 | 3,31 | 3,31 | 3,44% | - |
| 08.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,95% | - |
| 07.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,98% | - |
| 06.11.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 5,74% | - |
| 05.11.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 1,22% | - |
| 04.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -2,84% | - |
| 01.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -17,38% | - |
| 31.10.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -2,03% | - |
| 30.10.2024 | 3,65 | 3,65 | 3,65 | 3,65 | 1,64% | - |
| 29.10.2024 | 3,59 | 3,59 | 3,59 | 3,59 | -1,62% | - |
| 28.10.2024 | 3,65 | 3,65 | 3,65 | 3,65 | 9,57% | - |
| 25.10.2024 | 3,33 | 3,33 | 3,33 | 3,33 | -0,60% | - |
| 24.10.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 0,87% | - |
| 23.10.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 2,53% | - |
| 22.10.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -1,61% | - |
| 21.10.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 0,55% | - |
| 18.10.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 2,05% | - |
| 17.10.2024 | 3,21 | 3,21 | 3,21 | 3,21 | 5,31% | - |
| 16.10.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 1,46% | - |
| 15.10.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -0,07% | - |
| 14.10.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 1,69% | - |
| 11.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,69% | - |
| 10.10.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -0,66% | - |
| 09.10.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 1,10% | - |
| 08.10.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -4,43% | - |
| 07.10.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 3,19% | - |
| 04.10.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -2,06% | - |
| 03.10.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -2,64% | - |
| 02.10.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -0,09% | - |
| 01.10.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -2,15% | - |
| 30.09.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,87% | - |
| 27.09.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 7,34% | - |
| 26.09.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 1,14% | - |
| 25.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,51% | - |
| 24.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,33% | - |
| 23.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,60% | - |
| 20.09.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,45% | - |
| 19.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,79% | - |
| 18.09.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 2,56% | - |
| 17.09.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -2,43% | - |
| 16.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 6,32% | - |
| 13.09.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,26% | - |
| 12.09.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 3,86% | - |
| 11.09.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 2,11% | - |
| 10.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,51% | - |
| 09.09.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,04% | - |
| 06.09.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,86% | - |
| 05.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,35% | - |
| 04.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -4,01% | - |
| 03.09.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,48% | - |
| 02.09.2024 | 2,70 | 2,71 | 2,70 | 2,71 | -0,77% | - |
| 30.08.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 5,61% | - |
| 29.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,97% | - |
| 28.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,94% | - |
| 27.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,04% | - |
| 26.08.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 4,67% | - |
| 23.08.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -1,87% | - |
| 22.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,11% | - |
| 21.08.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,36% | - |
| 20.08.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,30% | - |
| 19.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,68% | - |
| 16.08.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 4,11% | 523,00 |
| 15.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,86% | - |
| 14.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 4,28% | - |
| 13.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,18% | - |
| 12.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,24% | - |
| 09.08.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,58% | - |
| 08.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -7,87% | - |
| 07.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,33% | - |
| 06.08.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,43% | - |
| 05.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -8,36% | - |
| 02.08.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -6,23% | - |
| 01.08.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -5,44% | - |
| 31.07.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 3,27% | - |
| 30.07.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,35% | - |
| 29.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,14% | - |
| 26.07.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 9,87% | - |
| 25.07.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,24% | - |
| 24.07.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,93% | - |
| 23.07.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,77% | - |
| 22.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,10% | - |
| 19.07.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -3,25% | - |
| 18.07.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 1,35% | - |
| 17.07.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 6,31% | - |
| 16.07.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,53% | - |
| 15.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,57% | - |
| 12.07.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 2,22% | - |
| 11.07.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,11% | - |
| 10.07.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,71% | - |
| 09.07.2024 | 2,70 | 2,70 | 2,69 | 2,69 | 1,32% | 185,00 |
| 08.07.2024 | 2,53 | 2,65 | 2,53 | 2,65 | 7,94% | 2.000,00 |