1,507€
1,17%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 1,38% | - |
| 02.09.2025 | 1,56 | 1,57 | 1,49 | 1,49 | -3,93% | - |
| 01.09.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 1,61% | - |
| 29.08.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -1,23% | - |
| 28.08.2025 | 1,52 | 1,55 | 1,50 | 1,55 | 3,10% | - |
| 27.08.2025 | 1,50 | 1,54 | 1,49 | 1,50 | 2,46% | - |
| 26.08.2025 | 1,52 | 1,54 | 1,46 | 1,46 | -1,58% | - |
| 25.08.2025 | 1,52 | 1,55 | 1,48 | 1,49 | -2,43% | - |
| 22.08.2025 | 1,53 | 1,59 | 1,50 | 1,52 | 0,46% | - |
| 21.08.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -1,62% | - |
| 20.08.2025 | 1,55 | 1,57 | 1,50 | 1,54 | -0,58% | - |
| 19.08.2025 | 1,54 | 1,60 | 1,53 | 1,55 | 0,19% | - |
| 18.08.2025 | 1,57 | 1,59 | 1,52 | 1,55 | 0,26% | - |
| 15.08.2025 | 1,55 | 1,60 | 1,53 | 1,54 | -2,09% | 2.400,00 |
| 14.08.2025 | 1,67 | 1,72 | 1,54 | 1,58 | -6,64% | - |
| 13.08.2025 | 1,67 | 1,71 | 1,63 | 1,69 | 1,81% | - |
| 12.08.2025 | 1,65 | 1,69 | 1,59 | 1,66 | 3,17% | - |
| 11.08.2025 | 1,66 | 1,75 | 1,57 | 1,61 | -0,74% | - |
| 08.08.2025 | 1,64 | 1,75 | 1,52 | 1,62 | -2,00% | - |
| 07.08.2025 | 2,59 | 2,69 | 1,49 | 1,65 | -35,92% | 22.500,00 |
| 06.08.2025 | 2,59 | 2,63 | 2,51 | 2,58 | -0,04% | - |
| 05.08.2025 | 2,61 | 2,69 | 2,56 | 2,58 | -0,08% | - |
| 04.08.2025 | 2,54 | 2,59 | 2,52 | 2,58 | 2,06% | - |
| 01.08.2025 | 2,64 | 2,65 | 2,44 | 2,53 | -4,24% | - |
| 31.07.2025 | 2,72 | 2,77 | 2,63 | 2,64 | -1,89% | - |
| 30.07.2025 | 2,71 | 2,75 | 2,62 | 2,69 | -0,19% | - |
| 29.07.2025 | 2,75 | 2,83 | 2,68 | 2,70 | -1,24% | 1.300,00 |
| 28.07.2025 | 2,71 | 2,75 | 2,69 | 2,73 | 1,98% | - |
| 25.07.2025 | 2,69 | 2,76 | 2,66 | 2,68 | -0,48% | - |
| 24.07.2025 | 2,78 | 2,80 | 2,68 | 2,69 | -3,27% | - |
| 23.07.2025 | 2,74 | 2,80 | 2,73 | 2,78 | 2,02% | - |
| 22.07.2025 | 2,64 | 2,74 | 2,63 | 2,73 | 2,98% | - |
| 21.07.2025 | 2,60 | 2,68 | 2,59 | 2,65 | 2,08% | - |
| 18.07.2025 | 2,63 | 2,67 | 2,54 | 2,59 | -1,52% | - |
| 17.07.2025 | 2,61 | 2,71 | 2,61 | 2,63 | 0,65% | 3.753,00 |
| 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 |