1,876€
1,79%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,32% | - |
| 29.09.2026 | 1,85 | 1,91 | 1,83 | 1,87 | 1,47% | 87,00 |
| 28.09.2026 | 1,91 | 1,91 | 1,84 | 1,84 | -3,00% | 81,00 |
| 25.09.2026 | 1,99 | 2,00 | 1,90 | 1,90 | -3,50% | - |
| 24.09.2026 | 1,93 | 1,99 | 1,86 | 1,97 | 1,39% | - |
| 23.09.2026 | 1,98 | 1,99 | 1,90 | 1,94 | -2,51% | 11.000,00 |
| 22.09.2026 | 2,04 | 2,07 | 1,94 | 1,99 | -2,11% | - |
| 21.09.2026 | 1,97 | 2,05 | 1,95 | 2,04 | 4,20% | 5.980,00 |
| 18.09.2026 | 2,02 | 2,03 | 1,94 | 1,95 | -3,36% | 3.300,00 |
| 17.09.2026 | 2,03 | 2,17 | 2,02 | 2,02 | 0,10% | 7.663,00 |
| 16.09.2026 | 1,81 | 2,04 | 1,81 | 2,02 | 11,67% | 13.000,00 |
| 15.09.2026 | 1,88 | 1,89 | 1,80 | 1,81 | -4,69% | 42,00 |
| 14.09.2026 | 1,87 | 1,91 | 1,83 | 1,90 | 1,17% | 17.000,00 |
| 11.09.2026 | 1,84 | 1,88 | 1,82 | 1,88 | 2,46% | - |
| 10.09.2026 | 1,84 | 1,90 | 1,83 | 1,83 | -0,49% | - |
| 09.09.2026 | 1,96 | 1,96 | 1,84 | 1,84 | -6,46% | - |
| 08.09.2026 | 1,83 | 1,97 | 1,79 | 1,97 | 7,49% | - |
| 07.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,71% | - |
| 04.09.2026 | 1,77 | 1,89 | 1,75 | 1,84 | 4,48% | - |
| 03.09.2026 | 1,81 | 1,84 | 1,76 | 1,76 | -3,19% | - |
| 02.09.2026 | 1,73 | 1,86 | 1,72 | 1,82 | 5,26% | - |
| 01.09.2026 | 1,88 | 1,88 | 1,72 | 1,73 | -8,22% | - |
| 31.08.2026 | 1,90 | 1,90 | 1,82 | 1,89 | -1,62% | - |
| 28.08.2026 | 1,83 | 1,93 | 1,83 | 1,92 | 4,53% | - |
| 27.08.2026 | 1,87 | 1,94 | 1,81 | 1,83 | -2,29% | 56,00 |
| 26.08.2026 | 1,93 | 1,93 | 1,86 | 1,88 | -2,85% | - |
| 25.08.2026 | 1,94 | 1,97 | 1,90 | 1,93 | -0,31% | - |
| 24.08.2026 | 1,80 | 1,94 | 1,79 | 1,94 | 6,96% | - |
| 21.08.2026 | 1,79 | 1,81 | 1,76 | 1,81 | 0,56% | - |
| 20.08.2026 | 1,81 | 1,82 | 1,76 | 1,80 | 0,00% | 1.100,00 |
| 19.08.2026 | 1,81 | 1,91 | 1,79 | 1,80 | 18,80% | - |
| 05.05.2026 | 1,61 | 1,63 | 1,49 | 1,52 | -5,60% | - |
| 04.05.2026 | 1,58 | 1,64 | 1,54 | 1,61 | 2,62% | 4.032,00 |
| 30.04.2026 | 1,53 | 1,57 | 1,51 | 1,57 | 2,09% | - |
| 29.04.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -2,73% | 1.840,00 |
| 28.04.2026 | 1,55 | 1,59 | 1,52 | 1,58 | 0,70% | - |
| 27.04.2026 | 1,55 | 1,60 | 1,54 | 1,57 | 1,89% | 56,00 |
| 24.04.2026 | 1,50 | 1,56 | 1,47 | 1,54 | 2,81% | 1.463,00 |
| 23.04.2026 | 1,57 | 1,58 | 1,47 | 1,49 | -5,80% | 1.055,00 |
| 22.04.2026 | 1,67 | 1,70 | 1,54 | 1,59 | -4,80% | 3.563,00 |
| 21.04.2026 | 1,63 | 1,71 | 1,62 | 1,67 | -0,18% | 2.200,00 |
| 20.04.2026 | 1,59 | 1,67 | 1,54 | 1,67 | 4,97% | 2.484,00 |
| 17.04.2026 | 1,47 | 1,61 | 1,46 | 1,59 | 8,31% | 42.310,00 |
| 16.04.2026 | 1,49 | 1,54 | 1,46 | 1,47 | -1,54% | - |
| 15.04.2026 | 1,33 | 1,49 | 1,33 | 1,49 | 12,36% | 171.232,00 |
| 14.04.2026 | 1,37 | 1,40 | 1,32 | 1,33 | -3,21% | 69.000,00 |
| 13.04.2026 | 1,30 | 1,37 | 1,26 | 1,37 | 4,90% | 2.702,00 |
| 10.04.2026 | 1,29 | 1,31 | 1,24 | 1,31 | 1,24% | 54,00 |
| 09.04.2026 | 1,31 | 1,31 | 1,25 | 1,29 | -2,12% | 2.636,00 |
| 08.04.2026 | 1,32 | 1,37 | 1,29 | 1,32 | 1,15% | 18,00 |
| 07.04.2026 | 1,23 | 1,31 | 1,22 | 1,30 | 3,08% | 4.579,00 |
| 02.04.2026 | 1,24 | 1,28 | 1,18 | 1,27 | 1,12% | 582,00 |
| 01.04.2026 | 1,26 | 1,28 | 1,20 | 1,25 | -0,32% | - |
| 31.03.2026 | 1,25 | 1,28 | 1,19 | 1,26 | 2,87% | - |
| 30.03.2026 | 1,31 | 1,34 | 1,20 | 1,22 | -7,08% | - |
| 27.03.2026 | 1,34 | 1,38 | 1,29 | 1,31 | -2,38% | 56,00 |
| 26.03.2026 | 1,32 | 1,37 | 1,28 | 1,35 | 2,59% | - |
| 25.03.2026 | 1,25 | 1,39 | 1,23 | 1,31 | 5,73% | 4.600,00 |
| 24.03.2026 | 1,29 | 1,32 | 1,22 | 1,24 | -4,02% | 2.750,00 |
| 23.03.2026 | 1,13 | 1,32 | 1,13 | 1,29 | 13,23% | - |
| 20.03.2026 | 1,21 | 1,24 | 1,13 | 1,14 | -5,78% | - |
| 19.03.2026 | 1,28 | 1,30 | 1,21 | 1,21 | -4,65% | 5.700,00 |
| 18.03.2026 | 1,38 | 1,38 | 1,25 | 1,27 | -7,84% | 14.060,00 |
| 17.03.2026 | 1,33 | 1,48 | 1,33 | 1,38 | 2,30% | 11.264,00 |
| 16.03.2026 | 1,40 | 1,42 | 1,22 | 1,35 | -3,72% | 19.376,00 |
| 13.03.2026 | 1,48 | 1,49 | 1,32 | 1,40 | -5,28% | 6.400,00 |
| 12.03.2026 | 1,44 | 1,50 | 1,39 | 1,48 | 2,93% | - |
| 11.03.2026 | 1,41 | 1,48 | 1,40 | 1,44 | 0,56% | 1.587,00 |
| 10.03.2026 | 1,38 | 1,46 | 1,36 | 1,43 | 1,86% | 12,00 |
| 09.03.2026 | 1,35 | 1,42 | 1,29 | 1,40 | 3,01% | 5.519,00 |
| 06.03.2026 | 1,43 | 1,58 | 1,27 | 1,36 | -1,31% | 43.930,00 |
| 05.03.2026 | 1,70 | 1,74 | 1,31 | 1,38 | -19,84% | 41.445,00 |
| 04.03.2026 | 1,55 | 1,72 | 1,53 | 1,72 | 12,80% | 11.091,00 |
| 03.03.2026 | 1,36 | 1,57 | 1,28 | 1,52 | 10,68% | 22.016,00 |
| 02.03.2026 | 0,97 | 1,38 | 0,95 | 1,38 | 38,11% | 22.263,00 |
| 27.02.2026 | 0,91 | 1,06 | 0,88 | 1,00 | 9,08% | 90.045,00 |
| 26.02.2026 | 0,79 | 0,92 | 0,74 | 0,91 | 15,84% | 38.382,00 |
| 25.02.2026 | 0,69 | 0,79 | 0,69 | 0,79 | 13,53% | 21.422,00 |
| 24.02.2026 | 0,77 | 0,78 | 0,69 | 0,70 | -9,03% | 10.555,00 |
| 23.02.2026 | 0,83 | 0,83 | 0,75 | 0,76 | -7,95% | 10.720,00 |
| 20.02.2026 | 0,92 | 0,94 | 0,76 | 0,83 | -9,49% | 10.010,00 |
| 19.02.2026 | 1,00 | 1,00 | 0,85 | 0,92 | -7,65% | 54.689,00 |
| 18.02.2026 | 0,82 | 1,13 | 0,81 | 0,99 | 24,13% | 75.845,00 |
| 17.02.2026 | 0,81 | 0,84 | 0,77 | 0,80 | 0,63% | 15.944,00 |
| 16.02.2026 | 0,80 | 0,80 | 0,79 | 0,80 | -0,62% | 4.295,00 |
| 13.02.2026 | 0,83 | 0,86 | 0,79 | 0,80 | -3,96% | - |
| 12.02.2026 | 0,90 | 0,91 | 0,76 | 0,83 | -7,55% | 5.783,00 |
| 11.02.2026 | 0,97 | 0,99 | 0,90 | 0,90 | -7,59% | 2.982,00 |
| 10.02.2026 | 0,95 | 1,01 | 0,95 | 0,98 | 1,88% | 1.800,00 |
| 09.02.2026 | 1,00 | 1,01 | 0,95 | 0,96 | -4,20% | - |
| 06.02.2026 | 0,93 | 1,01 | 0,93 | 1,00 | 6,96% | 11.290,00 |
| 05.02.2026 | 1,02 | 1,02 | 0,91 | 0,93 | -8,07% | 105,00 |
| 04.02.2026 | 1,05 | 1,07 | 1,01 | 1,02 | -2,68% | 6.000,00 |
| 03.02.2026 | 1,13 | 1,16 | 1,00 | 1,04 | -8,82% | 400,00 |
| 02.02.2026 | 1,09 | 1,17 | 1,09 | 1,15 | 3,62% | 2.610,00 |
| 30.01.2026 | 1,03 | 1,13 | 1,02 | 1,11 | 9,30% | 13.274,00 |
| 29.01.2026 | 1,02 | 1,03 | 0,99 | 1,01 | -0,79% | 1.015,00 |
| 28.01.2026 | 1,06 | 1,08 | 1,01 | 1,02 | -3,04% | 7.542,00 |
| 27.01.2026 | 1,13 | 1,13 | 1,05 | 1,05 | -6,49% | 6.972,00 |
| 26.01.2026 | 1,12 | 1,15 | 1,09 | 1,12 | -0,35% | - |