Sabre Corporation SABR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,01-0,11 (-5,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,02 | -4,62 % | $2,15 | $2,15 | $2,00 | 5,89M |
| 2026-09-30 | $2,12 | -0,47 % | $2,13 | $2,20 | $2,11 | 4,26M |
| 2026-09-29 | $2,13 | +1,43 % | $2,09 | $2,17 | $2,07 | 5,55M |
| 2026-09-28 | $2,10 | -3,67 % | $2,15 | $2,15 | $2,09 | 4,85M |
| 2026-09-25 | $2,18 | -3,11 % | $2,27 | $2,28 | $2,16 | 3,76M |
| 2026-09-24 | $2,25 | +2,74 % | $2,17 | $2,27 | $2,11 | 3,31M |
| 2026-09-23 | $2,19 | -3,52 % | $2,24 | $2,25 | $2,16 | 6,13M |
| 2026-09-22 | $2,27 | -2,58 % | $2,40 | $2,40 | $2,21 | 3,23M |
| 2026-09-21 | $2,33 | +3,10 % | $2,26 | $2,36 | $2,23 | 3,84M |
| 2026-09-18 | $2,26 | -2,59 % | $2,29 | $2,31 | $2,22 | 17,35M |
| 2026-09-17 | $2,32 | 0,00 % | $2,40 | $2,50 | $2,31 | 8,33M |
| 2026-09-16 | $2,32 | +11,00 % | $2,16 | $2,35 | $2,12 | 9,16M |
| 2026-09-15 | $2,09 | -3,91 % | $2,18 | $2,18 | $2,07 | 4,96M |
| 2026-09-14 | $2,17 | +0,23 % | $2,18 | $2,20 | $2,12 | 6,11M |
| 2026-09-11 | $2,17 | +1,88 % | $2,16 | $2,19 | $2,10 | 11,39M |
| 2026-09-10 | $2,13 | -0,47 % | $2,12 | $2,22 | $2,11 | 6,52M |
| 2026-09-09 | $2,14 | -5,31 % | $2,23 | $2,29 | $2,13 | 6,97M |
| 2026-09-08 | $2,26 | +6,10 % | $2,11 | $2,28 | $2,07 | 7,45M |
| 2026-09-04 | $2,13 | +3,40 % | $2,05 | $2,20 | $2,04 | 4,13M |
| 2026-09-03 | $2,06 | -1,44 % | $2,12 | $2,13 | $2,04 | 2,56M |
| 2026-09-02 | $2,09 | +3,98 % | $2,02 | $2,16 | $2,02 | 3,14M |
| 2026-09-01 | $2,01 | -7,37 % | $2,14 | $2,15 | $1,99 | 2,91M |
| 2026-08-31 | $2,17 | -1,36 % | $2,19 | $2,20 | $2,10 | 2,70M |
| 2026-08-28 | $2,20 | +2,80 % | $2,15 | $2,24 | $2,14 | 3,08M |
| 2026-08-27 | $2,14 | -1,83 % | $2,19 | $2,26 | $2,11 | 2,95M |
| 2026-08-26 | $2,18 | -3,54 % | $2,24 | $2,25 | $2,16 | 1,74M |
| 2026-08-25 | $2,26 | 0,00 % | $2,29 | $2,30 | $2,21 | 3,08M |
| 2026-08-24 | $2,26 | +7,62 % | $2,10 | $2,26 | $2,10 | 3,31M |
| 2026-08-21 | $2,10 | +0,96 % | $2,09 | $2,12 | $2,05 | 1,84M |
| 2026-08-20 | $2,08 | -1,42 % | $2,11 | $2,13 | $2,05 | 1,97M |
| 2026-08-19 | $2,11 | 0,00 % | $2,12 | $2,23 | $2,09 | 3,29M |
| 2026-08-18 | $2,11 | -2,09 % | $2,12 | $2,15 | $2,07 | 2,77M |
| 2026-08-17 | $2,15 | -3,36 % | $2,20 | $2,25 | $2,14 | 3,35M |
| 2026-08-14 | $2,23 | +0,90 % | $2,20 | $2,29 | $2,14 | 3,89M |
| 2026-08-13 | $2,21 | +7,28 % | $2,08 | $2,22 | $2,06 | 3,47M |
| 2026-08-12 | $2,06 | +3,52 % | $1,97 | $2,10 | $1,94 | 3,10M |
| 2026-08-11 | $1,99 | -3,86 % | $2,07 | $2,11 | $1,95 | 4,43M |
| 2026-08-10 | $2,07 | 0,00 % | $2,06 | $2,09 | $2,03 | 3,61M |
| 2026-08-07 | $2,07 | -7,59 % | $2,25 | $2,30 | $2,02 | 5,63M |
| 2026-08-06 | $2,24 | +5,66 % | $2,02 | $2,26 | $1,96 | 10,25M |
| 2026-08-05 | $2,12 | 0,00 % | $2,13 | $2,19 | $2,09 | 6,61M |
| 2026-08-04 | $2,12 | +7,61 % | $1,97 | $2,18 | $1,97 | 6,20M |
| 2026-08-03 | $1,97 | +6,49 % | $1,89 | $2,05 | $1,89 | 3,94M |
| 2026-07-31 | $1,85 | -1,07 % | $1,88 | $1,90 | $1,79 | 3,71M |
| 2026-07-30 | $1,87 | +3,31 % | $1,85 | $1,93 | $1,79 | 3,20M |
| 2026-07-29 | $1,81 | -3,72 % | $1,88 | $1,89 | $1,79 | 2,64M |
| 2026-07-28 | $1,88 | +5,62 % | $1,77 | $1,89 | $1,77 | 2,22M |
| 2026-07-27 | $1,78 | +7,23 % | $1,67 | $1,83 | $1,67 | 2,81M |
| 2026-07-24 | $1,66 | -1,78 % | $1,71 | $1,73 | $1,65 | 3,07M |
| 2026-07-23 | $1,69 | +1,81 % | $1,64 | $1,73 | $1,64 | 3,50M |
| 2026-07-22 | $1,66 | -4,05 % | $1,72 | $1,73 | $1,66 | 3,80M |
| 2026-07-21 | $1,73 | +0,58 % | $1,70 | $1,77 | $1,70 | 2,69M |
| 2026-07-20 | $1,72 | -0,58 % | $1,71 | $1,75 | $1,70 | 2,09M |
| 2026-07-17 | $1,73 | -4,42 % | $1,77 | $1,80 | $1,70 | 3,40M |
| 2026-07-16 | $1,81 | +2,84 % | $1,76 | $1,86 | $1,75 | 3,21M |
| 2026-07-15 | $1,76 | +2,92 % | $1,71 | $1,78 | $1,70 | 2,83M |
| 2026-07-14 | $1,71 | -2,84 % | $1,74 | $1,76 | $1,69 | 2,76M |
| 2026-07-13 | $1,76 | -4,86 % | $1,84 | $1,87 | $1,72 | 3,61M |
| 2026-07-10 | $1,85 | -3,14 % | $1,90 | $1,93 | $1,85 | 2,53M |
| 2026-07-09 | $1,91 | -2,05 % | $1,94 | $1,96 | $1,90 | 2,56M |
| 2026-07-08 | $1,95 | -3,94 % | $2,01 | $2,01 | $1,92 | 4,39M |
| 2026-07-07 | $2,03 | -4,69 % | $2,15 | $2,20 | $2,01 | 3,90M |
| 2026-07-06 | $2,13 | +1,91 % | $2,09 | $2,14 | $2,03 | 4,42M |
| 2026-07-02 | $2,09 | -1,42 % | $2,11 | $2,16 | $2,07 | 3,27M |
| 2026-07-01 | $2,12 | +1,44 % | $2,10 | $2,20 | $2,10 | 5,96M |
| 2026-06-30 | $2,09 | -1,42 % | $2,09 | $2,13 | $2,05 | 3,47M |
| 2026-06-29 | $2,12 | +6,53 % | $1,96 | $2,15 | $1,96 | 6,43M |
| 2026-06-26 | $1,99 | +6,42 % | $1,86 | $2,01 | $1,85 | 6,75M |
| 2026-06-25 | $1,87 | -0,53 % | $1,88 | $2,03 | $1,85 | 8,50M |
| 2026-06-24 | $1,88 | +7,43 % | $1,75 | $1,98 | $1,75 | 6,31M |
| 2026-06-23 | $1,75 | -3,85 % | $1,80 | $1,81 | $1,73 | 4,54M |
| 2026-06-22 | $1,82 | -3,19 % | $1,87 | $1,92 | $1,81 | 3,79M |
| 2026-06-18 | $1,88 | +1,08 % | $1,89 | $1,95 | $1,87 | 5,23M |
| 2026-06-17 | $1,86 | -6,06 % | $1,95 | $2,01 | $1,85 | 5,46M |
| 2026-06-16 | $1,98 | +13,79 % | $1,76 | $2,03 | $1,76 | 16,37M |
| 2026-06-15 | $1,74 | +2,35 % | $1,71 | $1,85 | $1,71 | 6,80M |
| 2026-06-12 | $1,70 | +1,19 % | $1,70 | $1,73 | $1,65 | 7,57M |
| 2026-06-11 | $1,68 | +1,82 % | $1,66 | $1,70 | $1,58 | 3,62M |
| 2026-06-10 | $1,65 | -0,60 % | $1,64 | $1,67 | $1,58 | 4,76M |
| 2026-06-09 | $1,66 | +0,30 % | $1,68 | $1,76 | $1,61 | 4,30M |
| 2026-06-08 | $1,65 | -0,30 % | $1,64 | $1,76 | $1,63 | 2,56M |
| 2026-06-05 | $1,66 | -10,27 % | $1,83 | $1,88 | $1,65 | 4,95M |
| 2026-06-04 | $1,85 | +0,54 % | $1,84 | $1,91 | $1,83 | 7,76M |
| 2026-06-03 | $1,84 | -2,13 % | $1,88 | $1,89 | $1,80 | 5,00M |
| 2026-06-02 | $1,88 | -0,53 % | $1,85 | $1,93 | $1,82 | 7,92M |
| 2026-06-01 | $1,89 | +7,39 % | $1,77 | $1,91 | $1,73 | 6,57M |
| 2026-05-29 | $1,76 | +5,39 % | $1,66 | $1,77 | $1,66 | 7,90M |
| 2026-05-28 | $1,67 | +0,60 % | $1,65 | $1,70 | $1,63 | 6,97M |
| 2026-05-27 | $1,66 | +2,47 % | $1,61 | $1,72 | $1,61 | 8,68M |
| 2026-05-26 | $1,62 | +5,88 % | $1,54 | $1,64 | $1,53 | 6,78M |