Hot Features
프리미엄
Sabre Corporation (SABR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1799 | -5.14 | 3.5 | 3.51 | 3.27 | 2539675 | 3.35980203 | CS |
| 4 | -0.2799 | -7.775 | 3.6 | 3.62 | 3.19 | 3306256 | 3.37287938 | CS |
| 12 | -0.2299 | -6.47605633803 | 3.55 | 4.1 | 3.19 | 4084129 | 3.67522601 | CS |
| 26 | -0.2699 | -7.51810584958 | 3.59 | 4.3 | 2.774 | 3693476 | 3.48020182 | CS |
| 52 | -0.8999 | -21.3246445498 | 4.22 | 4.44 | 1.81 | 4369772 | 3.10435865 | CS |
| 156 | -5.1899 | -60.9858989424 | 8.51 | 12.08 | 1.81 | 5955450 | 5.2943805 | CS |
| 260 | -18.4299 | -84.7351724138 | 21.75 | 22.83 | 1.81 | 6719442 | 7.48558648 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.35 | -0.04 | -1.18 | 3.39 | 3.48 | 3.3 | 3061483 |
| 1738280100 | 3.39 | 0.08 | 2.42 | 3.34 | 3.44 | 3.34 | 1478586 |
| 1738193700 | 3.31 | -0.03 | -0.90 | 3.32 | 3.35 | 3.27 | 2945917 |
| 1738107300 | 3.34 | -0.02 | -0.60 | 3.35 | 3.37 | 3.27 | 2678332 |
| 1738020900 | 3.36 | -0.06 | -1.75 | 3.39 | 3.51 | 3.36 | 3029024 |
| 1737761700 | 3.42 | 0.05 | 1.48 | 3.5 | 3.51 | 3.38 | 2566516 |
| 1737675300 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1737588900 | 3.37 | -0.02 | -0.59 | 3.37 | 3.435 | 3.31 | 3999142 |
| 1737502500 | 3.39 | 0.05 | 1.50 | 3.37 | 3.41 | 3.31 | 3923976 |
| 1737156900 | 3.34 | 0.1 | 3.09 | 3.2 | 3.36 | 3.19 | 4349125 |
| 1737070500 | 3.24 | -0.12 | -3.57 | 3.34 | 3.34 | 3.21 | 3473922 |
| 1736984100 | 3.36 | 0.09 | 2.75 | 3.39 | 3.42 | 3.34 | 2923183 |
| 1736897700 | 3.27 | 0.04 | 1.24 | 3.25 | 3.3 | 3.215 | 3451098 |
| 1736811300 | 3.23 | -0.08 | -2.42 | 3.25 | 3.2599999 | 3.19 | 3089186 |
| 1736552100 | 3.31 | -0.13 | -3.78 | 3.36 | 3.4 | 3.27 | 3736995 |
| 1736379300 | 3.44 | -0.02 | -0.58 | 3.4 | 3.47 | 3.345 | 5008680 |
| 1736292900 | 3.46 | -0.1 | -2.81 | 3.52 | 3.56 | 3.445 | 3131788 |
| 1736206500 | 3.56 | 0.01 | 0.28 | 3.55 | 3.62 | 3.52 | 3776023 |
| 1735947300 | 3.55 | -0.02 | -0.56 | 3.6 | 3.61 | 3.52 | 2644864 |
| 1735860900 | 3.57 | -0.08 | -2.19 | 3.665 | 3.68 | 3.55 | 2325022 |
| 1735688100 | 3.65 | 0.05 | 1.39 | 3.61 | 3.74 | 3.6 | 3247933 |
| 1735601700 | 3.6 | -0.07 | -1.91 | 3.65 | 3.67 | 3.56 | 3601645 |
| 1735342500 | 3.67 | -0.06 | -1.61 | 3.73 | 3.73 | 3.635 | 2479861 |
| 1735256100 | 3.73 | -0.01 | -0.27 | 3.69 | 3.775 | 3.68 | 1932460 |
| 1735077840 | 3.74 | 0.01 | 0.27 | 3.69 | 3.76 | 3.68 | 1109448 |
| 1734996900 | 3.73 | -0.13 | -3.37 | 3.85 | 3.85 | 3.68 | 2626355 |
| 1734737700 | 3.86 | 0.06 | 1.58 | 3.78 | 3.96 | 3.78 | 11658107 |
| 1734651300 | 3.8 | 0.04 | 1.06 | 3.78 | 3.82 | 3.69 | 3757515 |
| 1734564900 | 3.76 | -0.2 | -5.05 | 4 | 4.1 | 3.69 | 4835596 |
| 1734478500 | 3.96 | 0.04 | 1.02 | 3.935 | 4 | 3.87 | 4420368 |
| 1734392100 | 3.92 | 0.02 | 0.51 | 3.89 | 4.04 | 3.82 | 4133397 |
| 1734132900 | 3.9 | 0.07 | 1.83 | 3.81 | 3.93 | 3.78 | 16249663 |
| 1734046500 | 3.83 | -0.2 | -4.96 | 4.04 | 4.07 | 3.82 | 2819889 |
| 1733960100 | 4.03 | 0.11 | 2.81 | 3.95 | 4.1 | 3.82 | 5870695 |
| 1733873700 | 3.92 | 0.17 | 4.53 | 3.7 | 4 | 3.66 | 3442814 |
| 1733787300 | 3.75 | 0.01 | 0.27 | 3.755 | 3.865 | 3.73 | 2968970 |
| 1733528100 | 3.74 | -0.11 | -2.86 | 3.92 | 3.92 | 3.72 | 4180405 |
| 1733441700 | 3.85 | 0.01 | 0.26 | 3.84 | 4.0199999 | 3.83 | 4064226 |
| 1733355300 | 3.84 | 0.22 | 6.08 | 3.64 | 3.86 | 3.615 | 5837854 |
| 1733268900 | 3.62 | -0.32 | -8.12 | 3.94 | 3.9554 | 3.61 | 7793840 |
| 1733182500 | 3.94 | 0.03 | 0.77 | 3.91 | 4 | 3.84 | 4043811 |
| 1732917840 | 3.91 | 0.14 | 3.58 | 3.78 | 3.92 | 3.735 | 3267263 |
| 1732750500 | 3.775 | 0 | 0.13 | 3.815 | 3.85 | 3.75 | 2452363 |
| 1732664100 | 3.77 | 0.01 | 0.27 | 3.71 | 3.83 | 3.68 | 3026970 |
| 1732577700 | 3.76 | 0.03 | 0.80 | 3.77 | 3.965 | 3.7436 | 5664919 |
| 1732318500 | 3.73 | 0.06 | 1.63 | 3.66 | 3.795 | 3.66 | 4655374 |
| 1732232100 | 3.67 | 0.07 | 1.94 | 3.59 | 3.72 | 3.53 | 3547129 |
| 1732145700 | 3.6 | -0.06 | -1.64 | 3.66 | 3.68 | 3.54 | 2260181 |
| 1732059300 | 3.66 | -0.13 | -3.43 | 3.6397 | 3.67 | 3.34 | 4857731 |
| 1731972900 | 3.79 | 0.02 | 0.53 | 3.77 | 3.8 | 3.65 | 1927265 |
| 1731713700 | 3.77 | 0.06 | 1.62 | 3.815 | 3.905 | 3.685 | 4459460 |
| 1731627300 | 3.71 | 0.02 | 0.54 | 3.7 | 3.795 | 3.625 | 8248075 |
| 1731540900 | 3.69 | 0.07 | 1.93 | 3.6805 | 3.8 | 3.68 | 4263140 |
| 1731454500 | 3.62 | -0.05 | -1.36 | 3.61 | 3.64 | 3.485 | 3070851 |
| 1731368100 | 3.67 | 0.07 | 1.94 | 3.625 | 3.7 | 3.59 | 3699188 |
| 1731108900 | 3.6 | 0.09 | 2.56 | 3.55 | 3.64 | 3.51 | 5536803 |
| 1731022500 | 3.51 | 0.08 | 2.33 | 3.455 | 3.555 | 3.42 | 3374777 |
| 1730936100 | 3.43 | 0.11 | 3.31 | 3.4696 | 3.5099 | 3.37 | 4340394 |
| 1730849700 | 3.32 | 0.1 | 3.11 | 3.215 | 3.325 | 3.16 | 2975112 |
| 1730763300 | 3.22 | 0.04 | 1.26 | 3.17 | 3.295 | 3.065 | 5008979 |
| 1730500500 | 3.18 | -0.02 | -0.63 | 3.23 | 3.37 | 3.14 | 5777594 |
