1,337€
-8,86%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2026 | 1,41 | 1,48 | 1,40 | 1,44 | 0,77% | - |
| 10.03.2026 | 1,40 | 1,46 | 1,35 | 1,43 | 1,79% | - |
| 09.03.2026 | 1,35 | 1,42 | 1,29 | 1,40 | 2,49% | - |
| 06.03.2026 | 1,45 | 1,58 | 1,27 | 1,37 | -1,87% | 63.000,00 |
| 05.03.2026 | 1,70 | 1,75 | 1,31 | 1,39 | -18,74% | 52.000,00 |
| 04.03.2026 | 1,60 | 1,71 | 1,54 | 1,71 | 10,87% | - |
| 03.03.2026 | 1,35 | 1,57 | 1,27 | 1,55 | 12,61% | - |
| 02.03.2026 | 0,98 | 1,38 | 0,94 | 1,37 | 37,06% | 140.000,00 |
| 27.02.2026 | 0,91 | 1,06 | 0,86 | 1,00 | 10,15% | - |
| 26.02.2026 | 0,79 | 0,92 | 0,74 | 0,91 | 15,33% | - |
| 25.02.2026 | 0,70 | 0,79 | 0,69 | 0,79 | 13,38% | - |
| 24.02.2026 | 0,77 | 0,77 | 0,69 | 0,70 | -9,03% | - |
| 23.02.2026 | 0,82 | 0,84 | 0,75 | 0,76 | -8,17% | - |
| 20.02.2026 | 0,93 | 0,94 | 0,76 | 0,83 | -7,56% | - |
| 19.02.2026 | 0,99 | 1,01 | 0,85 | 0,90 | -9,00% | - |
| 18.02.2026 | 0,80 | 1,13 | 0,80 | 0,99 | 23,16% | 272.064,00 |
| 17.02.2026 | 0,80 | 0,84 | 0,77 | 0,80 | 0,75% | - |
| 16.02.2026 | 0,81 | 0,81 | 0,80 | 0,80 | -0,75% | - |
| 13.02.2026 | 0,83 | 0,86 | 0,79 | 0,80 | -1,71% | 1.400,00 |
| 12.02.2026 | 0,91 | 0,91 | 0,76 | 0,82 | -8,92% | 900,00 |
| 11.02.2026 | 0,98 | 0,99 | 0,90 | 0,90 | -7,62% | - |
| 10.02.2026 | 0,96 | 1,01 | 0,96 | 0,97 | 1,04% | - |
| 09.02.2026 | 1,00 | 1,01 | 0,95 | 0,96 | -4,19% | 92.533,00 |
| 06.02.2026 | 0,93 | 1,01 | 0,93 | 1,00 | 9,14% | 5.985,00 |
| 05.02.2026 | 1,02 | 1,02 | 0,92 | 0,92 | -9,28% | - |
| 04.02.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -0,49% | - |
| 03.02.2026 | 1,13 | 1,15 | 1,00 | 1,02 | -10,23% | - |
| 02.02.2026 | 1,08 | 1,17 | 1,08 | 1,13 | 3,00% | 424.270,00 |
| 30.01.2026 | 1,03 | 1,13 | 1,02 | 1,10 | 8,47% | - |
| 29.01.2026 | 1,02 | 1,03 | 0,99 | 1,02 | -0,20% | - |
| 28.01.2026 | 1,06 | 1,08 | 1,01 | 1,02 | -3,24% | - |
| 27.01.2026 | 1,13 | 1,13 | 1,05 | 1,05 | -6,41% | - |
| 26.01.2026 | 1,12 | 1,15 | 1,11 | 1,12 | -0,22% | 565.796,00 |
| 23.01.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -2,13% | - |
| 22.01.2026 | 1,14 | 1,17 | 1,12 | 1,15 | -0,09% | - |
| 21.01.2026 | 1,10 | 1,15 | 1,08 | 1,15 | 6,08% | - |
| 20.01.2026 | 1,06 | 1,13 | 1,05 | 1,09 | 1,50% | 259.176,00 |
| 19.01.2026 | 1,07 | 1,07 | 1,06 | 1,07 | -3,52% | - |
| 16.01.2026 | 1,09 | 1,14 | 1,05 | 1,11 | 1,65% | - |
| 15.01.2026 | 1,07 | 1,10 | 1,05 | 1,09 | 2,73% | - |
| 14.01.2026 | 1,08 | 1,09 | 1,03 | 1,06 | -0,75% | - |
| 13.01.2026 | 1,17 | 1,17 | 1,06 | 1,07 | -7,29% | - |
| 12.01.2026 | 1,23 | 1,26 | 1,14 | 1,15 | 1,36% | - |
| 09.01.2026 | 1,16 | 1,28 | 1,13 | 1,14 | -1,52% | 13.650,00 |
| 08.01.2026 | 1,17 | 1,21 | 1,15 | 1,16 | -1,53% | - |
| 07.01.2026 | 1,17 | 1,20 | 1,14 | 1,17 | 1,47% | - |
| 06.01.2026 | 1,19 | 1,21 | 1,16 | 1,16 | -1,87% | 180.000,00 |
| 05.01.2026 | 1,15 | 1,24 | 1,13 | 1,18 | 4,48% | - |
| 02.01.2026 | 1,16 | 1,21 | 1,13 | 1,13 | -1,14% | - |
| 30.12.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,00% | - |
| 29.12.2025 | 1,19 | 1,20 | 1,14 | 1,15 | -7,91% | - |
| 23.12.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -1,65% | - |
| 22.12.2025 | 1,27 | 1,32 | 1,26 | 1,27 | -1,85% | - |
| 19.12.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 18.12.2025 | 1,31 | 1,35 | 1,26 | 1,30 | 0,85% | - |
| 17.12.2025 | 1,29 | 1,34 | 1,27 | 1,29 | 1,57% | - |
| 16.12.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -2,01% | - |