1,714€
3,38%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,68 | 1,77 | 1,64 | 1,69 | -0,76% | - |
| 11.11.2026 | 1,61 | 1,73 | 1,57 | 1,70 | 7,53% | - |
| 10.11.2026 | 1,58 | 1,62 | 1,55 | 1,58 | -1,19% | - |
| 09.11.2026 | 1,51 | 1,61 | 1,49 | 1,60 | 6,10% | - |
| 06.11.2026 | 1,51 | 1,52 | 1,37 | 1,51 | 1,00% | - |
| 05.11.2026 | 1,53 | 1,76 | 1,39 | 1,49 | -3,93% | - |
| 04.11.2026 | 1,48 | 1,64 | 1,48 | 1,55 | 3,81% | - |
| 03.11.2026 | 1,49 | 1,53 | 1,47 | 1,50 | 0,00% | - |
| 02.11.2026 | 1,46 | 1,57 | 1,43 | 1,50 | 3,46% | - |
| 30.10.2026 | 1,47 | 1,48 | 1,40 | 1,45 | -2,56% | - |
| 29.10.2026 | 1,43 | 1,52 | 1,40 | 1,49 | 3,20% | - |
| 28.10.2026 | 1,44 | 1,44 | 1,35 | 1,44 | 1,34% | - |
| 27.10.2026 | 1,45 | 1,51 | 1,40 | 1,42 | -2,34% | - |
| 26.10.2026 | 1,35 | 1,50 | 1,31 | 1,45 | 7,46% | - |
| 23.10.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -0,73% | - |
| 22.10.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 0,44% | - |
| 21.10.2026 | 1,41 | 1,41 | 1,34 | 1,36 | -2,51% | - |
| 20.10.2026 | 1,46 | 1,47 | 1,38 | 1,39 | -3,70% | - |
| 19.10.2026 | 1,52 | 1,52 | 1,45 | 1,45 | -3,05% | - |
| 16.10.2026 | 1,60 | 1,61 | 1,49 | 1,49 | -5,81% | - |
| 15.10.2026 | 1,57 | 1,62 | 1,56 | 1,58 | -0,50% | - |
| 14.10.2026 | 1,62 | 1,64 | 1,58 | 1,59 | -1,85% | - |
| 13.10.2026 | 1,67 | 1,70 | 1,57 | 1,62 | -4,08% | - |
| 12.10.2026 | 1,70 | 1,72 | 1,68 | 1,69 | -0,12% | - |
| 09.10.2026 | 1,73 | 1,74 | 1,68 | 1,69 | -1,97% | - |
| 08.10.2026 | 1,71 | 1,76 | 1,67 | 1,73 | -2,15% | - |
| 07.10.2026 | 1,71 | 1,78 | 1,70 | 1,76 | 3,16% | - |
| 06.10.2026 | 1,71 | 1,75 | 1,70 | 1,71 | -0,87% | - |
| 05.10.2026 | 1,76 | 1,82 | 1,72 | 1,73 | -1,37% | - |
| 02.10.2026 | 1,78 | 1,79 | 1,74 | 1,75 | -1,41% | - |
| 01.10.2026 | 1,90 | 1,90 | 1,77 | 1,77 | -4,73% | - |
| 30.09.2026 | 1,84 | 1,93 | 1,84 | 1,86 | -1,12% | - |
| 29.09.2026 | 1,84 | 1,91 | 1,83 | 1,88 | 1,67% | - |
| 28.09.2026 | 1,90 | 1,92 | 1,84 | 1,85 | -2,94% | - |
| 25.09.2026 | 1,98 | 2,00 | 1,91 | 1,91 | -4,17% | - |
| 24.09.2026 | 1,92 | 1,99 | 1,86 | 1,99 | 2,79% | - |
| 23.09.2026 | 1,99 | 2,00 | 1,90 | 1,94 | -2,27% | - |
| 22.09.2026 | 2,03 | 2,09 | 1,94 | 1,98 | -2,70% | - |
| 21.09.2026 | 1,98 | 2,05 | 1,95 | 2,04 | 4,03% | - |
| 18.09.2026 | 2,03 | 2,04 | 1,94 | 1,96 | -2,88% | - |
| 17.09.2026 | 2,01 | 2,17 | 2,01 | 2,02 | -0,54% | 220.000,00 |
| 16.09.2026 | 1,82 | 2,03 | 1,81 | 2,03 | 12,17% | - |
| 15.09.2026 | 1,88 | 1,89 | 1,80 | 1,81 | -4,09% | - |
| 14.09.2026 | 1,85 | 1,92 | 1,83 | 1,88 | 0,43% | 70.686,00 |
| 11.09.2026 | 1,84 | 1,88 | 1,82 | 1,88 | 2,91% | - |
| 10.09.2026 | 1,84 | 1,90 | 1,82 | 1,82 | -1,19% | - |
| 09.09.2026 | 1,94 | 1,96 | 1,84 | 1,85 | -5,34% | - |
| 08.09.2026 | 1,84 | 1,96 | 1,79 | 1,95 | 6,44% | - |
| 07.09.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 0,05% | - |
| 04.09.2026 | 1,78 | 1,89 | 1,76 | 1,83 | 3,57% | - |
| 03.09.2026 | 1,80 | 1,84 | 1,76 | 1,77 | -2,27% | - |
| 02.09.2026 | 1,73 | 1,86 | 1,73 | 1,81 | 4,51% | - |
| 01.09.2026 | 1,87 | 1,88 | 1,72 | 1,73 | -7,63% | - |
| 31.08.2026 | 1,90 | 1,90 | 1,81 | 1,87 | -1,11% | 19.000,00 |
| 28.08.2026 | 1,83 | 1,93 | 1,83 | 1,89 | 3,84% | - |
| 27.08.2026 | 1,88 | 1,93 | 1,81 | 1,82 | -2,25% | - |
| 26.08.2026 | 1,93 | 1,94 | 1,86 | 1,87 | -3,42% | - |
| 25.08.2026 | 1,95 | 1,96 | 1,90 | 1,93 | -0,10% | - |
| 24.08.2026 | 1,79 | 1,93 | 1,78 | 1,93 | 7,27% | - |
| 21.08.2026 | 1,78 | 1,81 | 1,76 | 1,80 | 1,01% | - |
| 20.08.2026 | 1,81 | 1,82 | 1,76 | 1,79 | -1,00% | - |
| 19.08.2026 | 1,81 | 1,91 | 1,79 | 1,80 | -0,88% | - |
| 18.08.2026 | 1,85 | 1,86 | 1,78 | 1,82 | -2,26% | - |
| 17.08.2026 | 1,93 | 1,94 | 1,85 | 1,86 | -3,27% | - |
| 14.08.2026 | 1,92 | 1,97 | 1,85 | 1,92 | 0,63% | - |
| 13.08.2026 | 1,79 | 1,92 | 1,77 | 1,91 | 7,72% | - |
| 12.08.2026 | 1,73 | 1,82 | 1,68 | 1,78 | 4,72% | - |
| 11.08.2026 | 1,80 | 1,83 | 1,69 | 1,70 | -5,25% | - |
| 10.08.2026 | 1,80 | 1,81 | 1,76 | 1,79 | 0,22% | - |
| 07.08.2026 | 1,93 | 1,98 | 1,75 | 1,79 | -7,99% | 324.000,00 |
| 06.08.2026 | 1,83 | 2,19 | 1,70 | 1,94 | 5,43% | - |
| 05.08.2026 | 1,84 | 1,89 | 1,81 | 1,84 | -0,11% | - |
| 04.08.2026 | 1,72 | 1,90 | 1,71 | 1,84 | 7,34% | - |
| 03.08.2026 | 1,62 | 1,77 | 1,60 | 1,72 | 6,65% | 132.000,00 |
| 31.07.2026 | 1,64 | 1,66 | 1,56 | 1,61 | -0,49% | - |
| 30.07.2026 | 1,62 | 1,67 | 1,56 | 1,62 | 1,95% | - |
| 29.07.2026 | 1,64 | 1,66 | 1,57 | 1,59 | -2,46% | - |
| 28.07.2026 | 1,54 | 1,66 | 1,54 | 1,63 | 3,57% | - |
| 27.07.2026 | 1,48 | 1,60 | 1,46 | 1,57 | 7,17% | - |
| 24.07.2026 | 1,48 | 1,52 | 1,46 | 1,47 | -1,94% | - |
| 23.07.2026 | 1,46 | 1,52 | 1,45 | 1,49 | -0,07% | - |
| 22.07.2026 | 1,51 | 1,53 | 1,48 | 1,50 | -1,71% | 30.000,00 |
| 21.07.2026 | 1,52 | 1,55 | 1,49 | 1,52 | 0,66% | - |
| 20.07.2026 | 1,51 | 1,53 | 1,49 | 1,51 | -0,46% | - |
| 17.07.2026 | 1,56 | 1,58 | 1,48 | 1,52 | -3,86% | - |
| 16.07.2026 | 1,54 | 1,61 | 1,52 | 1,58 | 2,00% | - |
| 15.07.2026 | 1,50 | 1,55 | 1,49 | 1,55 | 3,61% | - |
| 14.07.2026 | 1,53 | 1,54 | 1,48 | 1,49 | -3,05% | - |
| 13.07.2026 | 1,60 | 1,63 | 1,52 | 1,54 | -5,17% | - |
| 10.07.2026 | 1,67 | 1,69 | 1,62 | 1,63 | -2,58% | - |
| 09.07.2026 | 1,71 | 1,73 | 1,67 | 1,67 | -2,28% | - |
| 08.07.2026 | 1,78 | 1,86 | 1,69 | 1,71 | -4,26% | - |
| 07.07.2026 | 1,82 | 1,92 | 1,76 | 1,78 | -4,45% | - |
| 06.07.2026 | 1,84 | 1,87 | 1,78 | 1,87 | 0,92% | - |
| 03.07.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 0,87% | - |
| 02.07.2026 | 1,86 | 1,88 | 1,81 | 1,83 | -1,35% | - |
| 01.07.2026 | 1,83 | 1,93 | 1,82 | 1,86 | 1,31% | - |
| 30.06.2026 | 1,87 | 1,87 | 1,80 | 1,83 | -0,97% | - |
| 29.06.2026 | 1,77 | 1,88 | 1,73 | 1,85 | 6,74% | - |
| 26.06.2026 | 1,62 | 1,76 | 1,62 | 1,74 | 5,22% | - |