1,600$
-1,84%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,63 | 1,64 | 1,58 | 1,60 | -1,84% | 7.941.004,00 |
| 25.11.2025 | 1,57 | 1,65 | 1,56 | 1,63 | 4,82% | 7.853.550,00 |
| 24.11.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -0,96% | 6.478.712,00 |
| 20.11.2025 | 1,67 | 1,68 | 1,54 | 1,57 | -1,88% | 7.107.752,00 |
| 19.11.2025 | 1,69 | 1,70 | 1,57 | 1,60 | -5,33% | 5.681.217,00 |
| 18.11.2025 | 1,68 | 1,72 | 1,66 | 1,69 | 0,00% | 4.998.006,00 |
| 17.11.2025 | 1,70 | 1,74 | 1,67 | 1,69 | -3,15% | 5.147.159,00 |
| 13.11.2025 | 1,79 | 1,81 | 1,73 | 1,75 | -3,06% | 6.138.802,00 |
| 12.11.2025 | 1,83 | 1,87 | 1,77 | 1,80 | -2,17% | 8.326.815,00 |
| 11.11.2025 | 1,88 | 1,91 | 1,83 | 1,84 | -2,13% | 2.716.425,00 |
| 10.11.2025 | 1,92 | 2,00 | 1,87 | 1,88 | 0,00% | 4.638.969,00 |
| 07.11.2025 | 1,84 | 1,90 | 1,78 | 1,88 | 2,45% | 4.217.073,00 |
| 06.11.2025 | 2,00 | 2,01 | 1,80 | 1,84 | -8,02% | 9.158.702,00 |
| 05.11.2025 | 1,99 | 2,02 | 1,81 | 2,00 | -0,75% | 16.170.525,00 |
| 04.11.2025 | 2,01 | 2,02 | 1,96 | 2,01 | -0,25% | 8.907.291,00 |
| 03.11.2025 | 2,05 | 2,06 | 1,98 | 2,02 | -1,71% | 6.445.372,00 |
| 31.10.2025 | 1,91 | 2,05 | 1,88 | 2,05 | 7,89% | 8.696.811,00 |
| 30.10.2025 | 1,88 | 1,95 | 1,86 | 1,90 | -0,26% | 9.193.091,00 |
| 29.10.2025 | 2,03 | 2,04 | 1,90 | 1,91 | -7,97% | 4.696.874,00 |
| 28.10.2025 | 2,08 | 2,17 | 2,06 | 2,07 | -0,96% | 3.973.857,00 |
| 27.10.2025 | 2,12 | 2,16 | 2,07 | 2,09 | -1,42% | 3.845.229,00 |
| 24.10.2025 | 2,20 | 2,25 | 2,11 | 2,12 | -2,75% | 4.698.229,00 |
| 23.10.2025 | 2,12 | 2,23 | 2,12 | 2,18 | 0,00% | 9.260.632,00 |
| 22.10.2025 | 1,87 | 2,27 | 1,86 | 2,18 | 16,58% | 24.984.774,00 |
| 21.10.2025 | 1,84 | 1,90 | 1,83 | 1,87 | 0,00% | 5.665.578,00 |
| 20.10.2025 | 1,79 | 1,88 | 1,79 | 1,87 | 5,06% | 8.517.046,00 |
| 17.10.2025 | 1,79 | 1,81 | 1,76 | 1,78 | -0,56% | 6.107.459,00 |
| 16.10.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -1,38% | 4.028.165,00 |
| 15.10.2025 | 1,81 | 1,86 | 1,80 | 1,82 | 0,55% | 6.096.187,00 |
| 14.10.2025 | 1,78 | 1,83 | 1,77 | 1,81 | 0,28% | 3.856.094,00 |
| 13.10.2025 | 1,80 | 1,86 | 1,79 | 1,80 | 0,56% | 4.161.853,00 |
| 10.10.2025 | 1,80 | 1,81 | 1,75 | 1,79 | -1,10% | 8.223.060,00 |
| 09.10.2025 | 1,81 | 1,83 | 1,79 | 1,81 | 0,00% | 3.391.891,00 |
| 08.10.2025 | 1,84 | 1,86 | 1,81 | 1,81 | 0,00% | 2.367.458,00 |
| 07.10.2025 | 1,85 | 1,86 | 1,80 | 1,81 | -2,69% | 5.462.631,00 |
| 06.10.2025 | 1,85 | 1,91 | 1,85 | 1,86 | 1,09% | 3.443.975,00 |
| 02.10.2025 | 1,86 | 1,86 | 1,80 | 1,84 | -1,08% | 2.443.466,00 |
| 01.10.2025 | 1,81 | 1,87 | 1,80 | 1,86 | 1,64% | 2.842.203,00 |
| 30.09.2025 | 1,82 | 1,86 | 1,79 | 1,83 | -0,54% | 6.004.714,00 |
| 29.09.2025 | 1,78 | 1,85 | 1,76 | 1,84 | 4,55% | 4.009.337,00 |
| 26.09.2025 | 1,78 | 1,80 | 1,76 | 1,76 | -0,56% | 2.749.319,00 |
| 25.09.2025 | 1,82 | 1,82 | 1,76 | 1,77 | -2,21% | 3.495.221,00 |
| 24.09.2025 | 1,85 | 1,87 | 1,81 | 1,81 | -1,63% | 2.817.183,00 |
| 23.09.2025 | 1,87 | 1,92 | 1,83 | 1,84 | -1,08% | 4.923.066,00 |
| 22.09.2025 | 1,88 | 1,89 | 1,83 | 1,86 | -1,06% | 4.075.825,00 |
| 19.09.2025 | 1,92 | 1,94 | 1,87 | 1,88 | -1,57% | 6.925.755,00 |
| 18.09.2025 | 1,87 | 1,95 | 1,85 | 1,91 | 3,80% | 5.210.758,00 |
| 17.09.2025 | 1,87 | 1,92 | 1,82 | 1,84 | -1,08% | 4.902.362,00 |
| 16.09.2025 | 1,91 | 1,95 | 1,83 | 1,86 | -3,12% | 5.292.678,00 |
| 15.09.2025 | 1,89 | 1,95 | 1,82 | 1,92 | 2,67% | 8.257.771,00 |
| 12.09.2025 | 1,88 | 1,88 | 1,82 | 1,87 | -0,53% | 12.428.763,00 |
| 11.09.2025 | 1,74 | 1,88 | 1,74 | 1,88 | 9,30% | 6.557.923,00 |
| 10.09.2025 | 1,78 | 1,78 | 1,70 | 1,72 | -2,82% | 4.826.736,00 |
| 09.09.2025 | 1,77 | 1,77 | 1,71 | 1,77 | 1,43% | 4.625.936,00 |
| 08.09.2025 | 1,71 | 1,77 | 1,70 | 1,75 | 2,05% | 3.939.534,00 |
| 05.09.2025 | 1,71 | 1,75 | 1,70 | 1,71 | -0,58% | 2.838.484,00 |
| 04.09.2025 | 1,72 | 1,74 | 1,70 | 1,72 | -0,58% | 3.340.978,00 |
| 03.09.2025 | 1,73 | 1,75 | 1,69 | 1,73 | -1,14% | 5.393.574,00 |
| 02.09.2025 | 1,79 | 1,83 | 1,73 | 1,75 | -2,23% | 5.224.601,00 |
| 29.08.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 0,00% | 3.661.737,00 |
| 28.08.2025 | 1,78 | 1,83 | 1,75 | 1,79 | 1,13% | 3.656.189,00 |
| 27.08.2025 | 1,73 | 1,80 | 1,72 | 1,77 | 2,31% | 4.873.270,00 |
| 26.08.2025 | 1,73 | 1,78 | 1,71 | 1,73 | 0,00% | 5.941.129,00 |
| 25.08.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -3,35% | 6.161.232,00 |
| 22.08.2025 | 1,79 | 1,86 | 1,76 | 1,79 | 1,70% | 9.289.412,00 |
| 21.08.2025 | 1,77 | 1,78 | 1,74 | 1,76 | -2,22% | 6.797.482,00 |
| 20.08.2025 | 1,80 | 1,81 | 1,75 | 1,80 | -0,55% | 7.159.629,00 |
| 19.08.2025 | 1,80 | 1,86 | 1,78 | 1,81 | 0,56% | 10.617.725,00 |
| 18.08.2025 | 1,81 | 1,83 | 1,77 | 1,80 | -0,55% | 7.560.579,00 |
| 15.08.2025 | 1,80 | 1,84 | 1,79 | 1,81 | -1,09% | 13.380.632,00 |
| 14.08.2025 | 1,92 | 1,92 | 1,79 | 1,83 | -7,11% | 12.404.243,00 |
| 13.08.2025 | 1,94 | 2,00 | 1,90 | 1,97 | 1,03% | 14.641.135,00 |
| 12.08.2025 | 1,88 | 1,98 | 1,84 | 1,95 | 4,56% | 11.006.445,00 |
| 11.08.2025 | 1,90 | 2,03 | 1,86 | 1,87 | -1,06% | 18.014.381,00 |
| 08.08.2025 | 1,95 | 1,96 | 1,76 | 1,89 | -2,33% | 24.594.207,00 |
| 07.08.2025 | 2,21 | 2,25 | 1,73 | 1,93 | -35,67% | 71.139.721,00 |
| 06.08.2025 | 2,99 | 3,01 | 2,92 | 3,00 | 0,67% | 4.367.318,00 |
| 05.08.2025 | 3,02 | 3,09 | 2,96 | 2,98 | -0,33% | 2.932.086,00 |
| 04.08.2025 | 2,95 | 3,00 | 2,92 | 2,99 | 2,05% | 2.777.864,00 |
| 01.08.2025 | 3,00 | 3,01 | 2,82 | 2,93 | -2,98% | 7.748.464,00 |
| 31.07.2025 | 3,06 | 3,10 | 3,00 | 3,02 | -1,63% | 4.373.077,00 |
| 30.07.2025 | 3,13 | 3,13 | 3,00 | 3,07 | -1,44% | 4.338.569,00 |
| 29.07.2025 | 3,17 | 3,20 | 3,08 | 3,12 | -1,74% | 3.109.100,00 |
| 28.07.2025 | 3,15 | 3,19 | 3,12 | 3,17 | 0,63% | 2.328.164,00 |
| 25.07.2025 | 3,17 | 3,17 | 3,11 | 3,15 | -0,32% | 2.859.591,00 |
| 24.07.2025 | 3,24 | 3,30 | 3,15 | 3,16 | -3,36% | 2.731.499,00 |
| 23.07.2025 | 3,24 | 3,29 | 3,20 | 3,27 | 2,19% | 3.670.063,00 |
| 22.07.2025 | 3,09 | 3,22 | 3,09 | 3,20 | 3,56% | 3.287.353,00 |
| 21.07.2025 | 3,05 | 3,12 | 3,03 | 3,09 | 2,32% | 2.592.793,00 |
| 18.07.2025 | 3,08 | 3,12 | 2,95 | 3,02 | -0,98% | 3.160.873,00 |
| 17.07.2025 | 3,03 | 3,13 | 3,02 | 3,05 | 0,33% | 3.073.743,00 |
| 16.07.2025 | 3,12 | 3,14 | 2,98 | 3,04 | -1,62% | 5.495.337,00 |
| 15.07.2025 | 3,19 | 3,21 | 3,08 | 3,09 | -2,52% | 4.067.374,00 |
| 14.07.2025 | 3,14 | 3,18 | 3,10 | 3,17 | 0,32% | 2.421.407,00 |
| 11.07.2025 | 3,24 | 3,28 | 3,14 | 3,16 | -4,24% | 2.677.910,00 |
| 10.07.2025 | 3,23 | 3,42 | 3,17 | 3,30 | 3,12% | 3.919.509,00 |
| 09.07.2025 | 3,31 | 3,37 | 3,18 | 3,20 | -3,61% | 5.416.256,00 |
| 08.07.2025 | 3,34 | 3,45 | 3,28 | 3,32 | -0,90% | 4.019.106,00 |
| 07.07.2025 | 3,45 | 3,52 | 3,32 | 3,35 | -2,05% | 5.620.525,00 |
| 03.07.2025 | 3,33 | 3,46 | 3,33 | 3,42 | 2,40% | 4.463.377,00 |