2,697€
3,06%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,61 | 2,69 | 2,61 | 2,67 | 2,10% | - |
| 16.07.2025 | 2,65 | 2,72 | 2,55 | 2,62 | -1,62% | - |
| 15.07.2025 | 2,73 | 2,75 | 2,66 | 2,66 | -1,95% | - |
| 14.07.2025 | 2,69 | 2,72 | 2,66 | 2,71 | 0,82% | - |
| 11.07.2025 | 2,82 | 2,84 | 2,69 | 2,69 | -4,78% | - |
| 10.07.2025 | 2,72 | 2,92 | 2,71 | 2,83 | 3,67% | - |
| 09.07.2025 | 2,83 | 2,89 | 2,72 | 2,73 | -3,61% | - |
| 08.07.2025 | 2,86 | 2,93 | 2,80 | 2,83 | -0,95% | - |
| 07.07.2025 | 3,01 | 3,01 | 2,84 | 2,86 | -0,83% | - |
| 04.07.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -0,31% | - |
| 03.07.2025 | 2,84 | 2,94 | 2,83 | 2,89 | 1,91% | - |
| 02.07.2025 | 2,82 | 2,91 | 2,79 | 2,83 | 0,21% | - |
| 01.07.2025 | 2,68 | 2,86 | 2,64 | 2,83 | 5,60% | - |
| 30.06.2025 | 2,73 | 2,78 | 2,65 | 2,68 | -1,58% | - |
| 27.06.2025 | 2,67 | 2,79 | 2,63 | 2,72 | 2,22% | 1.623,00 |
| 26.06.2025 | 2,55 | 2,71 | 2,51 | 2,66 | 3,94% | - |
| 25.06.2025 | 2,52 | 2,58 | 2,46 | 2,56 | 1,31% | - |
| 24.06.2025 | 2,38 | 2,53 | 2,35 | 2,53 | 7,39% | - |
| 23.06.2025 | 2,28 | 2,35 | 2,23 | 2,35 | 2,88% | - |
| 20.06.2025 | 2,25 | 2,34 | 2,22 | 2,29 | 2,28% | - |
| 19.06.2025 | 2,24 | 2,26 | 2,24 | 2,24 | -1,11% | - |
| 18.06.2025 | 2,30 | 2,33 | 2,26 | 2,26 | -2,54% | - |
| 17.06.2025 | 2,33 | 2,41 | 2,26 | 2,32 | -0,51% | - |
| 16.06.2025 | 2,28 | 2,40 | 2,28 | 2,33 | 2,64% | - |
| 13.06.2025 | 2,46 | 2,48 | 2,23 | 2,27 | -8,79% | - |
| 12.06.2025 | 2,52 | 2,54 | 2,46 | 2,49 | -1,85% | - |
| 11.06.2025 | 2,58 | 2,67 | 2,51 | 2,54 | -2,16% | 1.200,00 |
| 10.06.2025 | 2,60 | 2,62 | 2,54 | 2,60 | -0,54% | - |
| 09.06.2025 | 2,41 | 2,64 | 2,41 | 2,61 | 7,90% | - |
| 06.06.2025 | 2,37 | 2,48 | 2,36 | 2,42 | 2,24% | - |
| 05.06.2025 | 2,33 | 2,42 | 2,30 | 2,37 | 0,51% | - |
| 04.06.2025 | 2,25 | 2,39 | 2,19 | 2,35 | 4,25% | - |
| 03.06.2025 | 2,24 | 2,32 | 2,23 | 2,26 | -0,49% | - |
| 02.06.2025 | 2,20 | 2,27 | 2,15 | 2,27 | 1,98% | - |
| 30.05.2025 | 2,27 | 2,28 | 2,19 | 2,22 | -2,33% | - |
| 29.05.2025 | 2,39 | 2,39 | 2,26 | 2,28 | -2,44% | 12.000,00 |
| 28.05.2025 | 2,33 | 2,38 | 2,32 | 2,33 | 0,39% | - |
| 27.05.2025 | 2,27 | 2,38 | 2,27 | 2,33 | 2,24% | - |
| 26.05.2025 | 2,26 | 2,28 | 2,26 | 2,27 | 1,47% | - |
| 23.05.2025 | 2,27 | 2,28 | 2,19 | 2,24 | -1,84% | - |
| 22.05.2025 | 2,29 | 2,35 | 2,26 | 2,28 | -0,04% | - |
| 21.05.2025 | 2,33 | 2,37 | 2,26 | 2,28 | -3,67% | 2.500,00 |
| 20.05.2025 | 2,53 | 2,59 | 2,36 | 2,37 | -6,65% | - |
| 19.05.2025 | 2,61 | 2,61 | 2,44 | 2,54 | -4,19% | 2.500,00 |
| 16.05.2025 | 2,63 | 2,67 | 2,60 | 2,65 | 0,68% | - |
| 15.05.2025 | 2,67 | 2,70 | 2,59 | 2,63 | -1,83% | - |
| 14.05.2025 | 2,63 | 2,74 | 2,56 | 2,68 | 2,25% | 4.000,00 |
| 13.05.2025 | 2,56 | 2,68 | 2,55 | 2,62 | 1,90% | - |
| 12.05.2025 | 2,35 | 2,59 | 2,34 | 2,57 | 12,94% | - |
| 09.05.2025 | 2,26 | 2,32 | 2,25 | 2,28 | 1,33% | - |
| 08.05.2025 | 2,19 | 2,34 | 2,07 | 2,25 | 3,55% | - |
| 07.05.2025 | 2,19 | 2,23 | 1,94 | 2,17 | 0,60% | - |
| 06.05.2025 | 2,23 | 2,31 | 2,16 | 2,16 | -4,04% | - |
| 05.05.2025 | 2,15 | 2,32 | 2,11 | 2,25 | 4,07% | - |
| 02.05.2025 | 2,14 | 2,21 | 2,10 | 2,16 | 3,10% | - |
| 30.04.2025 | 2,11 | 2,14 | 1,98 | 2,10 | -0,76% | - |
| 29.04.2025 | 2,20 | 2,22 | 2,09 | 2,11 | -4,39% | - |
| 28.04.2025 | 1,89 | 2,47 | 1,89 | 2,21 | 14,51% | - |
| 25.04.2025 | 1,93 | 1,94 | 1,88 | 1,93 | 1,05% | - |
| 24.04.2025 | 1,89 | 1,92 | 1,85 | 1,91 | 0,84% | - |
| 23.04.2025 | 1,82 | 1,98 | 1,81 | 1,89 | 5,75% | - |
| 22.04.2025 | 1,75 | 1,89 | 1,75 | 1,79 | 0,11% | 1.400,00 |
| 17.04.2025 | 1,81 | 1,85 | 1,77 | 1,79 | 0,11% | - |
| 16.04.2025 | 1,84 | 1,89 | 1,75 | 1,79 | -5,60% | - |
| 15.04.2025 | 1,89 | 1,93 | 1,86 | 1,89 | 1,12% | - |
| 14.04.2025 | 2,06 | 2,14 | 1,86 | 1,87 | -7,87% | 2.000,00 |
| 11.04.2025 | 2,04 | 2,06 | 1,86 | 2,03 | -0,34% | - |
| 10.04.2025 | 2,24 | 2,25 | 1,90 | 2,04 | -10,26% | - |
| 09.04.2025 | 1,77 | 2,30 | 1,72 | 2,27 | 27,35% | - |
| 08.04.2025 | 1,88 | 2,07 | 1,77 | 1,78 | -2,89% | - |
| 07.04.2025 | 1,87 | 2,07 | 1,80 | 1,84 | -6,28% | 3.000,00 |
| 04.04.2025 | 2,11 | 2,12 | 1,88 | 1,96 | -7,42% | - |
| 03.04.2025 | 2,29 | 2,37 | 2,08 | 2,12 | -14,77% | - |
| 02.04.2025 | 2,37 | 2,49 | 2,36 | 2,48 | 3,24% | - |
| 01.04.2025 | 2,59 | 2,66 | 2,37 | 2,41 | -7,25% | - |
| 31.03.2025 | 2,78 | 2,92 | 2,53 | 2,59 | -8,21% | - |
| 28.03.2025 | 3,06 | 3,14 | 2,80 | 2,83 | -7,59% | - |
| 27.03.2025 | 3,12 | 3,12 | 3,01 | 3,06 | -1,45% | - |
| 26.03.2025 | 3,16 | 3,18 | 3,08 | 3,10 | -1,74% | - |
| 25.03.2025 | 3,27 | 3,28 | 3,12 | 3,16 | -2,95% | - |
| 24.03.2025 | 3,31 | 3,35 | 3,18 | 3,25 | -2,08% | - |
| 21.03.2025 | 3,19 | 3,37 | 3,07 | 3,32 | 4,43% | - |
| 20.03.2025 | 3,32 | 3,35 | 3,15 | 3,18 | -3,78% | - |
| 19.03.2025 | 3,18 | 3,32 | 3,17 | 3,31 | 3,12% | - |
| 18.03.2025 | 3,14 | 3,25 | 3,09 | 3,21 | 4,43% | - |
| 17.03.2025 | 3,06 | 3,18 | 3,00 | 3,07 | -1,60% | - |
| 14.03.2025 | 3,02 | 3,15 | 2,99 | 3,12 | 3,48% | - |
| 13.03.2025 | 2,94 | 3,02 | 2,81 | 3,02 | 2,13% | 4.800,00 |
| 12.03.2025 | 3,12 | 3,18 | 2,93 | 2,95 | -4,31% | - |
| 11.03.2025 | 3,21 | 3,30 | 3,06 | 3,09 | -4,58% | - |
| 10.03.2025 | 3,53 | 3,58 | 2,94 | 3,23 | -9,94% | - |
| 07.03.2025 | 3,69 | 3,73 | 3,55 | 3,59 | -2,55% | - |
| 06.03.2025 | 3,85 | 3,90 | 3,66 | 3,69 | -4,51% | - |
| 05.03.2025 | 3,82 | 3,94 | 3,72 | 3,86 | 1,47% | - |
| 04.03.2025 | 3,90 | 3,95 | 3,76 | 3,80 | 1,28% | - |
| 03.03.2025 | 4,00 | 4,06 | 3,74 | 3,76 | -5,56% | - |
| 28.02.2025 | 3,97 | 4,02 | 3,85 | 3,98 | 0,30% | - |
| 27.02.2025 | 4,02 | 4,12 | 3,96 | 3,96 | -0,18% | - |
| 26.02.2025 | 4,08 | 4,20 | 3,97 | 3,97 | -3,00% | - |
| 25.02.2025 | 4,10 | 4,15 | 3,93 | 4,09 | -0,02% | - |