1,707€
6,62%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 1,62 | 1,77 | 1,60 | 1,72 | 6,65% | 126.000,00 |
| 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% | - |
| 25.06.2026 | 1,68 | 1,78 | 1,63 | 1,65 | -2,71% | - |
| 24.06.2026 | 1,55 | 1,74 | 1,55 | 1,70 | 9,21% | - |
| 23.06.2026 | 1,57 | 1,59 | 1,53 | 1,55 | -2,88% | - |
| 22.06.2026 | 1,59 | 1,67 | 1,59 | 1,60 | 0,50% | - |
| 19.06.2026 | 1,63 | 1,64 | 1,56 | 1,59 | -2,90% | 27.500,00 |
| 18.06.2026 | 1,65 | 1,70 | 1,61 | 1,64 | 1,46% | - |
| 17.06.2026 | 1,72 | 1,73 | 1,61 | 1,61 | -5,11% | - |
| 16.06.2026 | 1,50 | 1,75 | 1,50 | 1,70 | 12,95% | - |
| 15.06.2026 | 1,47 | 1,59 | 1,45 | 1,51 | 2,80% | - |
| 12.06.2026 | 1,45 | 1,49 | 1,43 | 1,47 | 0,62% | - |
| 11.06.2026 | 1,44 | 1,46 | 1,38 | 1,46 | 1,53% | - |
| 10.06.2026 | 1,43 | 1,44 | 1,36 | 1,43 | 0,00% | - |
| 09.06.2026 | 1,44 | 1,52 | 1,40 | 1,43 | -0,14% | - |
| 08.06.2026 | 1,44 | 1,52 | 1,41 | 1,44 | 0,21% | 500.000,00 |
| 05.06.2026 | 1,56 | 1,62 | 1,43 | 1,43 | -8,93% | 61.650,00 |
| 04.06.2026 | 1,57 | 1,64 | 1,56 | 1,57 | -1,10% | 4.400,00 |
| 03.06.2026 | 1,59 | 1,62 | 1,56 | 1,59 | -0,81% | - |
| 02.06.2026 | 1,62 | 1,66 | 1,56 | 1,60 | -1,05% | 880,00 |
| 01.06.2026 | 1,52 | 1,64 | 1,49 | 1,62 | 7,14% | - |
| 29.05.2026 | 1,43 | 1,52 | 1,41 | 1,51 | 5,80% | - |
| 28.05.2026 | 1,42 | 1,46 | 1,41 | 1,43 | 0,49% | - |
| 27.05.2026 | 1,39 | 1,47 | 1,37 | 1,42 | 2,45% | - |
| 26.05.2026 | 1,33 | 1,41 | 1,32 | 1,39 | 4,51% | - |
| 25.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,14% | 537.500,00 |
| 22.05.2026 | 1,35 | 1,36 | 1,31 | 1,31 | -2,45% | 22.958,00 |
| 21.05.2026 | 1,36 | 1,38 | 1,28 | 1,35 | -1,17% | - |
| 20.05.2026 | 1,34 | 1,39 | 1,31 | 1,36 | 1,72% | - |
| 19.05.2026 | 1,36 | 1,39 | 1,33 | 1,34 | -1,03% | - |
| 18.05.2026 | 1,35 | 1,40 | 1,33 | 1,35 | -4,31% | - |
| 15.05.2026 | 1,38 | 1,45 | 1,36 | 1,42 | 5,87% | - |
| 14.05.2026 | 1,47 | 1,49 | 1,32 | 1,34 | -8,77% | - |
| 13.05.2026 | 1,57 | 1,60 | 1,43 | 1,47 | -5,73% | - |
| 12.05.2026 | 1,63 | 1,65 | 1,55 | 1,55 | -3,96% | - |
| 11.05.2026 | 1,75 | 1,76 | 1,62 | 1,62 | -7,60% | - |
| 08.05.2026 | 1,70 | 1,87 | 1,68 | 1,75 | -0,45% | 36.233,00 |
| 07.05.2026 | 1,53 | 1,99 | 1,50 | 1,76 | 14,97% | - |
| 06.05.2026 | 1,51 | 1,57 | 1,49 | 1,53 | 1,32% | - |
| 05.05.2026 | 1,60 | 1,63 | 1,49 | 1,51 | -5,80% | - |
| 04.05.2026 | 1,58 | 1,64 | 1,54 | 1,60 | 2,49% | - |
| 30.04.2026 | 1,55 | 1,57 | 1,51 | 1,56 | 1,16% | 426.800,00 |
| 29.04.2026 | 1,58 | 1,58 | 1,52 | 1,55 | -1,90% | - |
| 28.04.2026 | 1,57 | 1,59 | 1,52 | 1,58 | 0,64% | - |
| 27.04.2026 | 1,55 | 1,60 | 1,52 | 1,57 | 1,10% | - |
| 24.04.2026 | 1,51 | 1,56 | 1,47 | 1,55 | 3,68% | - |
| 23.04.2026 | 1,57 | 1,57 | 1,47 | 1,49 | -4,78% | - |
| 22.04.2026 | 1,68 | 1,70 | 1,54 | 1,57 | -5,88% | 46.000,00 |
| 21.04.2026 | 1,64 | 1,71 | 1,63 | 1,67 | -0,06% | - |
| 20.04.2026 | 1,60 | 1,67 | 1,54 | 1,67 | 4,61% | 144.000,00 |
| 17.04.2026 | 1,48 | 1,61 | 1,46 | 1,59 | 8,25% | - |
| 16.04.2026 | 1,49 | 1,54 | 1,46 | 1,47 | -0,94% | - |
| 15.04.2026 | 1,33 | 1,49 | 1,32 | 1,49 | 11,97% | - |
| 14.04.2026 | 1,37 | 1,39 | 1,32 | 1,33 | -2,71% | 27.000,00 |
| 13.04.2026 | 1,29 | 1,37 | 1,26 | 1,37 | 6,06% | - |
| 10.04.2026 | 1,28 | 1,31 | 1,24 | 1,29 | 1,74% | - |
| 09.04.2026 | 1,30 | 1,30 | 1,25 | 1,27 | -3,66% | - |
| 08.04.2026 | 1,33 | 1,36 | 1,29 | 1,31 | 1,16% | 808.500,00 |
| 07.04.2026 | 1,24 | 1,30 | 1,22 | 1,30 | 2,85% | - |
| 02.04.2026 | 1,23 | 1,28 | 1,18 | 1,26 | 0,48% | - |
| 01.04.2026 | 1,26 | 1,28 | 1,20 | 1,26 | 0,48% | - |
| 31.03.2026 | 1,23 | 1,28 | 1,20 | 1,25 | 2,71% | - |
| 30.03.2026 | 1,33 | 1,34 | 1,20 | 1,22 | -7,24% | - |
| 27.03.2026 | 1,35 | 1,38 | 1,29 | 1,31 | -2,09% | - |
| 26.03.2026 | 1,31 | 1,37 | 1,28 | 1,34 | 13,95% | - |
| 25.03.2026 | 1,24 | 1,39 | 1,18 | 1,18 | -4,62% | - |
| 24.03.2026 | 1,30 | 1,33 | 1,22 | 1,23 | -4,57% | - |
| 23.03.2026 | 1,13 | 1,32 | 1,13 | 1,29 | 12,35% | - |
| 20.03.2026 | 1,21 | 1,24 | 1,13 | 1,15 | -2,67% | - |
| 19.03.2026 | 1,27 | 1,31 | 1,18 | 1,18 | -7,19% | - |
| 18.03.2026 | 1,38 | 1,42 | 1,25 | 1,27 | -7,08% | - |
| 17.03.2026 | 1,34 | 1,48 | 1,33 | 1,37 | 1,63% | - |
| 16.03.2026 | 1,40 | 1,43 | 1,22 | 1,35 | -3,71% | - |
| 13.03.2026 | 1,47 | 1,48 | 1,32 | 1,40 | -5,21% | - |
| 12.03.2026 | 1,41 | 1,50 | 1,39 | 1,48 | 2,86% | - |