2,575$
-11,51%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,92 | 3,08 | 2,50 | 2,58 | -11,03% | 8.231.681,00 |
| 02.05.2024 | 3,14 | 3,15 | 2,80 | 2,90 | 0,00% | 11.990.597,00 |
| 01.05.2024 | 2,87 | 3,05 | 2,78 | 2,90 | 0,87% | 7.912.017,00 |
| 30.04.2024 | 2,84 | 2,92 | 2,81 | 2,88 | 0,52% | 4.416.542,00 |
| 29.04.2024 | 2,79 | 2,93 | 2,79 | 2,86 | 2,14% | 5.660.403,00 |
| 26.04.2024 | 2,74 | 2,84 | 2,72 | 2,80 | 1,45% | 2.666.745,00 |
| 25.04.2024 | 2,71 | 2,78 | 2,65 | 2,76 | 0,00% | 3.055.854,00 |
| 24.04.2024 | 2,74 | 2,78 | 2,64 | 2,76 | 0,00% | 3.522.318,00 |
| 23.04.2024 | 2,64 | 2,80 | 2,63 | 2,76 | 3,76% | 5.200.712,00 |
| 22.04.2024 | 2,51 | 2,69 | 2,44 | 2,66 | 7,26% | 4.627.847,00 |
| 19.04.2024 | 2,54 | 2,61 | 2,46 | 2,48 | -3,50% | 3.551.929,00 |
| 18.04.2024 | 2,61 | 2,70 | 2,56 | 2,57 | -1,53% | 3.869.046,00 |
| 17.04.2024 | 2,57 | 2,69 | 2,55 | 2,61 | 2,35% | 4.053.996,00 |
| 16.04.2024 | 2,52 | 2,60 | 2,47 | 2,55 | -1,35% | 5.538.325,00 |
| 15.04.2024 | 2,57 | 2,66 | 2,51 | 2,59 | -2,45% | 7.684.225,00 |
| 12.04.2024 | 2,70 | 2,73 | 2,62 | 2,65 | -3,28% | 4.087.539,00 |
| 11.04.2024 | 2,67 | 2,78 | 2,58 | 2,74 | 2,62% | 6.549.979,00 |
| 10.04.2024 | 2,60 | 2,70 | 2,56 | 2,67 | -1,84% | 3.484.577,00 |
| 09.04.2024 | 2,65 | 2,75 | 2,65 | 2,72 | 3,03% | 3.258.216,00 |
| 08.04.2024 | 2,67 | 2,80 | 2,60 | 2,64 | -0,75% | 6.327.157,00 |
| 05.04.2024 | 2,56 | 2,67 | 2,48 | 2,66 | 3,30% | 9.542.043,00 |
| 04.04.2024 | 2,71 | 2,77 | 2,56 | 2,58 | -2,09% | 8.070.336,00 |
| 03.04.2024 | 2,56 | 2,64 | 2,53 | 2,63 | 1,54% | 8.257.743,00 |
| 02.04.2024 | 2,38 | 2,60 | 2,29 | 2,59 | 7,02% | 7.554.953,00 |
| 01.04.2024 | 2,44 | 2,51 | 2,37 | 2,42 | 0,00% | 7.059.975,00 |
| 28.03.2024 | 2,43 | 2,47 | 2,31 | 2,42 | 0,00% | 6.876.021,00 |
| 27.03.2024 | 2,33 | 2,44 | 2,30 | 2,42 | 5,22% | 3.121.054,00 |
| 26.03.2024 | 2,34 | 2,40 | 2,27 | 2,30 | 0,00% | 2.808.224,00 |
| 25.03.2024 | 2,29 | 2,41 | 2,29 | 2,30 | 0,00% | 3.240.107,00 |
| 22.03.2024 | 2,32 | 2,32 | 2,20 | 2,30 | -1,29% | 3.518.988,00 |
| 21.03.2024 | 2,33 | 2,37 | 2,28 | 2,33 | 1,30% | 3.351.760,00 |
| 20.03.2024 | 2,03 | 2,35 | 1,99 | 2,30 | 13,30% | 5.990.955,00 |
| 19.03.2024 | 1,91 | 2,05 | 1,90 | 2,03 | 4,10% | 3.488.135,00 |
| 18.03.2024 | 2,00 | 2,01 | 1,93 | 1,95 | -1,52% | 4.149.633,00 |
| 15.03.2024 | 1,88 | 2,00 | 1,87 | 1,98 | 3,66% | 9.463.610,00 |
| 14.03.2024 | 1,94 | 1,94 | 1,81 | 1,91 | -0,52% | 6.935.541,00 |
| 13.03.2024 | 1,95 | 1,99 | 1,91 | 1,92 | -2,04% | 3.865.835,00 |
| 12.03.2024 | 2,01 | 2,05 | 1,95 | 1,96 | -2,97% | 5.038.752,00 |
| 11.03.2024 | 2,12 | 2,16 | 2,01 | 2,02 | -4,72% | 5.199.403,00 |
| 08.03.2024 | 2,19 | 2,25 | 2,11 | 2,12 | -2,75% | 4.360.877,00 |
| 07.03.2024 | 2,20 | 2,27 | 2,17 | 2,18 | -0,46% | 4.745.645,00 |
| 06.03.2024 | 2,21 | 2,24 | 2,04 | 2,19 | 1,62% | 7.691.657,00 |
| 05.03.2024 | 2,40 | 2,40 | 2,12 | 2,16 | -10,95% | 11.557.998,00 |
| 04.03.2024 | 2,00 | 2,46 | 2,00 | 2,42 | -7,28% | 16.955.095,00 |
| 01.03.2024 | 2,66 | 2,70 | 2,59 | 2,61 | -1,51% | 2.499.393,00 |
| 29.02.2024 | 2,66 | 2,77 | 2,63 | 2,65 | 1,15% | 4.330.859,00 |
| 28.02.2024 | 2,66 | 2,68 | 2,59 | 2,62 | -1,87% | 2.856.554,00 |
| 27.02.2024 | 2,71 | 2,81 | 2,66 | 2,67 | 0,00% | 4.411.279,00 |
| 26.02.2024 | 2,71 | 2,72 | 2,63 | 2,67 | -2,20% | 3.960.542,00 |
| 23.02.2024 | 2,83 | 2,83 | 2,71 | 2,73 | -3,53% | 4.318.169,00 |
| 22.02.2024 | 2,90 | 2,99 | 2,82 | 2,83 | -1,74% | 4.870.923,00 |
| 21.02.2024 | 2,81 | 2,93 | 2,72 | 2,88 | 3,78% | 8.498.000,00 |
| 20.02.2024 | 3,01 | 3,02 | 2,69 | 2,78 | -6,25% | 11.963.853,00 |
| 16.02.2024 | 3,40 | 3,40 | 2,82 | 2,96 | -13,32% | 18.642.979,00 |
| 15.02.2024 | 3,61 | 3,67 | 3,12 | 3,42 | -22,21% | 27.378.734,00 |
| 14.02.2024 | 4,22 | 4,44 | 4,20 | 4,39 | 5,40% | 4.541.627,00 |
| 13.02.2024 | 4,30 | 4,34 | 4,07 | 4,17 | -5,34% | 4.852.720,00 |
| 12.02.2024 | 4,16 | 4,40 | 4,13 | 4,40 | 6,28% | 3.189.513,00 |
| 09.02.2024 | 4,15 | 4,17 | 4,03 | 4,14 | 0,06% | 2.508.861,00 |
| 08.02.2024 | 4,04 | 4,14 | 3,97 | 4,14 | 2,41% | 1.781.959,00 |
| 07.02.2024 | 4,19 | 4,19 | 4,00 | 4,04 | -2,88% | 2.547.223,00 |
| 06.02.2024 | 4,05 | 4,17 | 3,97 | 4,16 | 3,10% | 3.023.806,00 |
| 05.02.2024 | 4,11 | 4,11 | 3,95 | 4,04 | -2,77% | 3.123.041,00 |
| 02.02.2024 | 4,13 | 4,22 | 4,03 | 4,15 | -0,84% | 2.007.635,00 |
| 01.02.2024 | 4,15 | 4,23 | 4,07 | 4,19 | 2,32% | 2.033.006,00 |
| 31.01.2024 | 4,22 | 4,36 | 4,09 | 4,09 | -4,22% | 3.352.509,00 |
| 30.01.2024 | 4,46 | 4,46 | 4,18 | 4,27 | -5,84% | 4.532.615,00 |
| 29.01.2024 | 4,44 | 4,54 | 4,39 | 4,54 | 0,78% | 1.581.227,00 |
| 26.01.2024 | 4,53 | 4,60 | 4,49 | 4,50 | 0,45% | 1.831.632,00 |
| 25.01.2024 | 4,40 | 4,51 | 4,39 | 4,48 | 3,23% | 2.823.738,00 |
| 24.01.2024 | 4,45 | 4,52 | 4,32 | 4,34 | -1,59% | 2.090.878,00 |
| 23.01.2024 | 4,45 | 4,49 | 4,35 | 4,41 | 1,15% | 2.232.649,00 |
| 22.01.2024 | 4,37 | 4,48 | 4,28 | 4,36 | 0,46% | 3.094.460,00 |
| 19.01.2024 | 4,23 | 4,36 | 4,19 | 4,34 | 3,33% | 3.224.056,00 |
| 18.01.2024 | 4,24 | 4,27 | 4,08 | 4,20 | 1,20% | 2.368.194,00 |
| 17.01.2024 | 4,13 | 4,18 | 4,02 | 4,15 | -2,12% | 2.706.298,00 |
| 16.01.2024 | 4,14 | 4,27 | 4,06 | 4,24 | 0,24% | 2.828.995,00 |
| 12.01.2024 | 4,41 | 4,46 | 4,18 | 4,23 | -2,08% | 2.962.659,00 |
| 11.01.2024 | 4,33 | 4,37 | 4,15 | 4,32 | -1,14% | 2.522.613,00 |
| 10.01.2024 | 4,35 | 4,43 | 4,28 | 4,37 | -0,23% | 1.964.400,00 |
| 09.01.2024 | 4,57 | 4,57 | 4,37 | 4,38 | -5,09% | 2.926.720,00 |
| 08.01.2024 | 4,43 | 4,63 | 4,37 | 4,62 | 6,09% | 5.497.593,00 |
| 05.01.2024 | 4,20 | 4,48 | 4,14 | 4,35 | 1,87% | 3.085.684,00 |
| 04.01.2024 | 4,23 | 4,30 | 4,13 | 4,27 | 1,30% | 2.551.967,00 |
| 03.01.2024 | 4,19 | 4,34 | 4,07 | 4,22 | -1,17% | 4.025.721,00 |
| 02.01.2024 | 4,28 | 4,31 | 4,12 | 4,27 | -3,07% | 4.055.264,00 |
| 29.12.2023 | 4,42 | 4,55 | 4,38 | 4,40 | -1,35% | 3.060.088,00 |
| 28.12.2023 | 4,50 | 4,55 | 4,41 | 4,46 | -1,55% | 2.249.096,00 |
| 27.12.2023 | 4,54 | 4,62 | 4,51 | 4,53 | -0,44% | 2.414.175,00 |
| 26.12.2023 | 4,49 | 4,57 | 4,48 | 4,55 | 1,11% | 2.047.998,00 |
| 22.12.2023 | 4,52 | 4,56 | 4,41 | 4,50 | -0,88% | 2.884.836,00 |
| 21.12.2023 | 4,30 | 4,56 | 4,30 | 4,54 | 8,22% | 4.048.176,00 |
| 20.12.2023 | 4,36 | 4,45 | 4,19 | 4,20 | -5,09% | 3.889.707,00 |
| 19.12.2023 | 4,30 | 4,58 | 4,28 | 4,42 | 4,00% | 3.750.873,00 |
| 18.12.2023 | 4,33 | 4,36 | 4,20 | 4,25 | -1,62% | 4.150.919,00 |
| 15.12.2023 | 4,46 | 4,49 | 4,27 | 4,32 | -2,37% | 16.655.331,00 |
| 14.12.2023 | 4,50 | 4,68 | 4,31 | 4,43 | 2,67% | 7.703.995,00 |
| 13.12.2023 | 4,01 | 4,31 | 3,94 | 4,31 | 7,75% | 4.932.998,00 |
| 12.12.2023 | 4,01 | 4,08 | 3,90 | 4,00 | -1,48% | 3.275.184,00 |
| 11.12.2023 | 3,83 | 4,09 | 3,81 | 4,06 | 4,64% | 8.079.573,00 |