Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,80 | 14,72 | 0,00 | 14,69 | 5,91% | - |
| 25.02.2021 | 14,38 | 14,68 | 13,84 | 13,87 | -9,29% | - |
| 24.02.2021 | 15,22 | 15,44 | 15,10 | 15,29 | 3,45% | - |
| 23.02.2021 | 14,52 | 14,95 | 0,00 | 14,78 | 0,00% | - |
| 22.02.2021 | 15,05 | 15,13 | 14,37 | 14,78 | 0,31% | - |
| 19.02.2021 | 14,29 | 14,81 | 13,96 | 14,74 | 15,98% | - |
| 18.02.2021 | 12,16 | 12,88 | 12,13 | 12,71 | 5,22% | - |
| 17.02.2021 | 11,66 | 12,14 | 0,00 | 12,08 | 4,68% | - |
| 16.02.2021 | 11,70 | 11,75 | 11,48 | 11,54 | -2,00% | - |
| 12.02.2021 | 12,00 | 12,05 | 11,77 | 11,77 | -1,67% | - |
| 11.02.2021 | 12,25 | 12,25 | 11,88 | 11,97 | -2,05% | - |
| 10.02.2021 | 12,39 | 12,51 | 0,00 | 12,22 | -0,97% | - |
| 09.02.2021 | 12,46 | 12,64 | 12,32 | 12,34 | -2,64% | - |
| 08.02.2021 | 12,62 | 12,72 | 12,46 | 12,68 | 1,16% | - |
| 05.02.2021 | 12,68 | 12,85 | 12,51 | 12,53 | -2,22% | - |
| 04.02.2021 | 12,83 | 12,83 | 12,82 | 12,82 | 3,31% | - |
| 03.02.2021 | 12,39 | 12,59 | 12,17 | 12,41 | 4,90% | - |
| 02.02.2021 | 11,53 | 11,87 | 11,50 | 11,83 | 4,88% | - |
| 01.02.2021 | 11,28 | 11,28 | 11,28 | 11,28 | 4,11% | - |
| 29.01.2021 | 11,24 | 11,30 | 0,00 | 10,83 | -4,29% | - |
| 28.01.2021 | 11,48 | 11,64 | 11,32 | 11,32 | 2,58% | - |
| 27.01.2021 | 11,03 | 11,03 | 11,03 | 11,03 | -2,26% | - |
| 26.01.2021 | 11,29 | 11,30 | 11,27 | 11,29 | -3,63% | - |
| 25.01.2021 | 11,56 | 11,82 | 11,19 | 11,71 | -2,62% | - |
| 22.01.2021 | 11,97 | 12,05 | 11,74 | 12,03 | -1,31% | - |
| 21.01.2021 | 12,35 | 12,36 | 12,02 | 12,19 | -1,77% | - |
| 20.01.2021 | 12,49 | 12,52 | 12,34 | 12,41 | 1,56% | - |
| 19.01.2021 | 11,80 | 12,36 | 11,80 | 12,22 | 5,26% | - |
| 15.01.2021 | 11,83 | 11,97 | 11,60 | 11,61 | -6,75% | - |
| 14.01.2021 | 12,50 | 12,68 | 12,32 | 12,45 | 2,30% | - |
| 13.01.2021 | 12,22 | 12,35 | 11,96 | 12,17 | -2,80% | - |
| 12.01.2021 | 12,52 | 12,52 | 12,52 | 12,52 | -0,48% | - |
| 11.01.2021 | 12,81 | 12,89 | 12,56 | 12,58 | 0,08% | - |
| 08.01.2021 | 12,59 | 12,83 | 12,36 | 12,57 | 1,21% | - |
| 07.01.2021 | 12,38 | 12,48 | 12,06 | 12,42 | 1,68% | - |
| 06.01.2021 | 12,20 | 12,42 | 11,78 | 12,21 | 1,88% | - |
| 05.01.2021 | 11,44 | 12,09 | 11,36 | 11,99 | 6,82% | - |
| 04.01.2021 | 11,52 | 11,55 | 11,04 | 11,22 | -6,66% | - |
| 31.12.2020 | 12,02 | 12,10 | 11,93 | 12,02 | -0,54% | - |
| 30.12.2020 | 12,15 | 12,36 | 12,03 | 12,09 | 2,55% | - |
| 29.12.2020 | 11,79 | 11,79 | 11,79 | 11,79 | -0,84% | - |
| 28.12.2020 | 12,03 | 12,05 | 11,86 | 11,89 | 1,62% | - |
| 24.12.2020 | 11,24 | 11,72 | 11,05 | 11,70 | 2,18% | - |
| 23.12.2020 | 11,36 | 11,55 | 11,36 | 11,45 | 3,06% | - |
| 22.12.2020 | 11,56 | 11,68 | 11,01 | 11,11 | -4,23% | - |
| 21.12.2020 | 11,10 | 11,60 | 11,07 | 11,60 | -0,09% | - |
| 18.12.2020 | 11,51 | 11,65 | 11,51 | 11,61 | -3,01% | - |
| 17.12.2020 | 11,65 | 11,97 | 11,65 | 11,97 | 6,88% | - |
| 16.12.2020 | 11,17 | 11,51 | 11,12 | 11,20 | 3,61% | - |
| 15.12.2020 | 10,65 | 11,17 | 10,57 | 10,81 | -8,47% | - |
| 14.12.2020 | 10,69 | 11,84 | 10,68 | 11,81 | 2,70% | - |
| 11.12.2020 | 10,99 | 11,50 | 10,99 | 11,50 | -5,82% | - |
| 10.12.2020 | 11,85 | 12,21 | 11,83 | 12,21 | 1,84% | - |
| 09.12.2020 | 12,24 | 12,50 | 11,63 | 11,99 | -2,04% | - |
| 08.12.2020 | 12,21 | 12,50 | 12,09 | 12,24 | 25,87% | - |
| 07.12.2020 | 12,41 | 12,57 | 9,72 | 9,72 | 45,07% | - |
| 04.12.2020 | 12,40 | 12,40 | 6,70 | 6,70 | -43,44% | - |
| 03.12.2020 | 12,04 | 12,04 | 11,85 | 11,85 | 4,18% | - |
| 02.12.2020 | 11,28 | 11,92 | 11,25 | 11,37 | 2,02% | - |
| 01.12.2020 | 11,10 | 11,54 | 11,04 | 11,15 | -2,02% | - |
| 30.11.2020 | 11,27 | 11,90 | 11,10 | 11,38 | -3,52% | - |
| 27.11.2020 | 11,61 | 11,79 | 11,43 | 11,79 | 2,03% | - |
| 25.11.2020 | 11,16 | 11,72 | 11,13 | 11,56 | 2,67% | - |
| 24.11.2020 | 11,33 | 11,53 | 11,02 | 11,26 | 5,63% | - |
| 23.11.2020 | 10,20 | 10,69 | 10,20 | 10,66 | 6,60% | - |
| 20.11.2020 | 10,16 | 10,17 | 9,96 | 10,00 | -2,30% | - |
| 19.11.2020 | 10,11 | 10,31 | 10,01 | 10,23 | 3,70% | - |
| 18.11.2020 | 10,11 | 10,35 | 9,86 | 9,87 | -0,85% | - |
| 17.11.2020 | 9,96 | 9,96 | 9,94 | 9,95 | 1,43% | - |
| 16.11.2020 | 9,75 | 10,07 | 9,62 | 9,81 | 3,43% | - |
| 13.11.2020 | 9,26 | 9,54 | 9,25 | 9,49 | 8,59% | - |
| 12.11.2020 | 8,78 | 8,99 | 8,63 | 8,74 | -4,64% | - |
| 11.11.2020 | 9,16 | 9,18 | 9,16 | 9,16 | 2,52% | - |
| 10.11.2020 | 9,70 | 9,70 | 8,91 | 8,94 | -9,97% | - |
| 09.11.2020 | 0,00 | 10,31 | 0,00 | 9,93 | 40,08% | - |
| 06.11.2020 | 7,25 | 7,70 | 7,02 | 7,09 | -5,97% | - |
| 05.11.2020 | 7,37 | 7,67 | 7,31 | 7,54 | 6,35% | - |
| 04.11.2020 | 7,02 | 7,23 | 7,00 | 7,09 | 0,43% | - |
| 03.11.2020 | 7,08 | 7,13 | 6,94 | 7,06 | 6,01% | - |
| 02.11.2020 | 0,00 | 6,77 | 0,00 | 6,66 | 2,31% | - |
| 30.10.2020 | 6,43 | 6,52 | 6,31 | 6,51 | -0,69% | - |
| 29.10.2020 | 6,29 | 6,55 | 6,28 | 6,55 | 4,88% | - |
| 28.10.2020 | 6,28 | 6,38 | 6,12 | 6,25 | -3,55% | - |
| 27.10.2020 | 6,48 | 6,48 | 6,48 | 6,48 | -4,43% | - |
| 26.10.2020 | 7,08 | 7,08 | 6,71 | 6,78 | -7,13% | - |
| 23.10.2020 | 7,54 | 7,56 | 7,17 | 7,30 | -5,99% | - |
| 22.10.2020 | 7,00 | 7,81 | 6,94 | 7,76 | 16,78% | - |
| 21.10.2020 | 6,68 | 6,68 | 6,56 | 6,65 | -2,78% | - |
| 20.10.2020 | 6,63 | 6,86 | 6,59 | 6,84 | 5,07% | - |
| 19.10.2020 | 6,51 | 6,66 | 6,47 | 6,51 | 0,00% | - |
| 16.10.2020 | 6,41 | 6,52 | 6,36 | 6,51 | 0,31% | - |
| 15.10.2020 | 6,36 | 6,53 | 6,33 | 6,49 | -0,38% | - |
| 14.10.2020 | 6,61 | 6,65 | 6,49 | 6,51 | 0,08% | - |
| 13.10.2020 | 6,70 | 6,75 | 6,46 | 6,51 | -5,11% | - |
| 12.10.2020 | 6,84 | 6,86 | 6,69 | 6,86 | -0,58% | - |
| 09.10.2020 | 7,05 | 7,08 | 6,88 | 6,90 | -1,99% | - |
| 08.10.2020 | 7,00 | 7,12 | 6,94 | 7,04 | 2,48% | - |
| 07.10.2020 | 6,75 | 6,89 | 0,00 | 6,87 | 2,69% | - |
| 06.10.2020 | 6,92 | 6,98 | 6,67 | 6,69 | -1,47% | - |
| 05.10.2020 | 6,79 | 6,79 | 6,79 | 6,79 | -2,16% | - |