Deutsche Märkte geschlossen

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,3450-0,0650 (-2,70%)
Ab 02:04PM EDT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20242,43002,47002,31002,34502,34504.620.267
27. März 20242,33002,44002,30002,41002,41003.550.200
26. März 20242,34002,40002,27002,30002,30003.100.800
25. März 20242,29002,41002,29002,30002,30003.241.700
22. März 20242,32002,32002,20002,30002,30003.519.000
21. März 20242,33002,37002,28002,32002,32004.191.600
20. März 20242,03002,35001,98502,29002,29006.775.500
19. März 20241,91002,05001,90202,03002,03003.503.100
18. März 20242,00002,01001,93001,96001,96004.530.000
15. März 20241,88002,00001,87001,98001,98009.463.000
14. März 20241,94001,94001,81001,90001,90007.511.600
13. März 20241,95001,99001,91001,92001,92004.518.900
12. März 20242,01002,05001,95001,96001,96005.053.600
11. März 20242,12002,16002,01002,02002,02005.443.700
08. März 20242,19002,25002,10502,12002,12004.360.600
07. März 20242,20002,27002,17002,18002,18004.751.900
06. März 20242,21002,24002,04002,18002,18007.958.500
05. März 20242,40002,40002,12002,15502,155012.112.800
04. März 20242,00002,46002,00002,42002,420017.039.600
01. März 20242,66002,70002,59002,61002,61002.494.000
29. Feb. 20242,66002,77002,63002,65002,65004.359.000
28. Feb. 20242,66002,68002,59002,62002,62004.025.400
27. Feb. 20242,71002,81002,66002,67002,67005.614.900
26. Feb. 20242,71002,72002,63002,67002,67003.967.200
23. Feb. 20242,83002,83002,71002,73002,73004.318.200
22. Feb. 20242,90002,99002,82002,84002,84005.388.100
21. Feb. 20242,81002,93002,72002,88002,88008.592.300
20. Feb. 20243,01003,02002,69002,77002,770012.392.600
16. Feb. 20243,40003,40002,82002,96002,960018.639.700
15. Feb. 20243,61003,67003,11503,42003,420028.414.900
14. Feb. 20244,22004,44004,19504,41004,41005.290.400
13. Feb. 20244,30004,34004,07004,16004,16005.367.500
12. Feb. 20244,16004,40004,13004,39004,39003.523.600
09. Feb. 20244,15004,17004,03004,14004,14002.508.700
08. Feb. 20244,04004,14003,97004,13004,13002.129.100
07. Feb. 20244,19004,19004,00004,04004,04003.059.900
06. Feb. 20244,05004,17003,97004,16004,16003.227.500
05. Feb. 20244,11004,11003,95004,03004,03004.009.400
02. Feb. 20244,13004,22004,03004,15004,15002.007.500
01. Feb. 20244,15004,22504,07004,19004,19002.822.800
31. Jan. 20244,22004,36004,09004,10004,10003.717.200
30. Jan. 20244,46004,46004,18004,27004,27005.590.600
29. Jan. 20244,44004,54004,38504,54004,54002.831.500
26. Jan. 20244,53004,60004,49004,50004,50001.831.600
25. Jan. 20244,40004,50504,39004,48004,48003.242.700
24. Jan. 20244,45004,52004,31504,34004,34002.931.500
23. Jan. 20244,45004,49004,35004,41004,41002.739.700
22. Jan. 20244,37004,48004,28004,36004,36003.340.800
19. Jan. 20244,23004,36004,18504,34004,34003.223.100
18. Jan. 20244,24004,27004,07504,20004,20002.380.800
17. Jan. 20244,13004,17504,02004,14004,14002.993.400
16. Jan. 20244,14004,27004,06004,24004,24002.833.400
12. Jan. 20244,41004,46004,18004,23004,23002.962.500
11. Jan. 20244,33004,37004,15004,32004,32002.842.400
10. Jan. 20244,35004,43004,27904,37004,37002.912.100
09. Jan. 20244,57004,57004,37004,37004,37003.751.500
08. Jan. 20244,43004,62504,36504,62004,62006.318.500
05. Jan. 20244,20004,48004,14004,35004,35003.085.700
04. Jan. 20244,23004,30004,13004,27004,27002.556.900
03. Jan. 20244,19004,34004,07004,22004,22004.470.400
02. Jan. 20244,28204,31004,12004,27004,27004.380.600
29. Dez. 20234,42004,55004,37504,40004,40003.056.200
28. Dez. 20234,50004,55004,41004,46004,46002.270.400
27. Dez. 20234,54004,61804,50504,53004,53002.693.100
26. Dez. 20234,49004,57004,47504,55004,55002.068.600
22. Dez. 20234,52004,56004,40504,50004,50002.884.800
21. Dez. 20234,30004,56004,30004,54004,54004.054.300
20. Dez. 20234,36004,45004,19004,20004,20004.773.300
19. Dez. 20234,30004,57504,28004,42004,42003.763.900
18. Dez. 20234,33004,36004,20004,25004,25004.153.600
15. Dez. 20234,46004,49004,27004,32004,320015.816.200
14. Dez. 20234,50004,68004,31004,43004,43008.293.500
13. Dez. 20234,01004,32003,93504,31004,31006.570.600
12. Dez. 20234,01004,08003,90004,00004,00006.074.100
11. Dez. 20233,83004,09003,81004,07004,07008.495.400
08. Dez. 20233,67003,97003,63503,88003,88005.759.800
07. Dez. 20233,53003,67003,50503,67003,67003.586.200
06. Dez. 20233,59003,76003,51003,51003,51004.783.200
05. Dez. 20233,79003,79003,54003,56003,56004.493.300
04. Dez. 20233,82003,92003,76003,84003,84003.973.800
01. Dez. 20233,49003,81003,42003,80003,80003.722.100
30. Nov. 20233,67003,73503,50003,53003,53003.528.700
29. Nov. 20233,70003,85003,63003,64003,64002.860.400
28. Nov. 20233,68003,70003,56503,65003,65003.638.800
27. Nov. 20233,78003,78003,64503,72003,72002.755.700
24. Nov. 20233,72003,85003,72003,84003,84001.431.700
22. Nov. 20233,75003,95003,73503,76003,76002.883.100
21. Nov. 20233,85003,85003,64003,69003,69003.311.300
20. Nov. 20233,87003,94003,82003,86003,86003.811.200
17. Nov. 20233,81003,91003,69003,88003,88005.570.000
16. Nov. 20233,71003,74003,55003,71003,71003.750.700
15. Nov. 20233,69003,95003,68003,76003,76006.072.100
14. Nov. 20233,59003,71003,53003,68003,68006.847.800
13. Nov. 20233,28003,42003,24003,35003,35002.824.000
10. Nov. 20233,30003,36503,23003,36003,36007.380.300
09. Nov. 20233,45003,50003,24003,26003,26008.565.900
08. Nov. 20233,40003,53003,28003,44003,44009.365.500
07. Nov. 20233,54003,67003,33003,34503,345011.506.600
06. Nov. 20234,10004,12003,56003,57003,57005.409.600
03. Nov. 20234,26004,45504,09504,13004,13006.448.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...