1,575$
-8,43%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,61 | 1,67 | 1,54 | 1,58 | -8,43% | 21.401.419,00 |
| 13.05.2026 | 1,83 | 1,83 | 1,67 | 1,72 | -5,49% | 6.129.777,00 |
| 12.05.2026 | 1,90 | 1,93 | 1,82 | 1,82 | -4,71% | 4.283.316,00 |
| 11.05.2026 | 2,03 | 2,08 | 1,90 | 1,91 | -7,28% | 3.585.413,00 |
| 08.05.2026 | 2,01 | 2,21 | 1,98 | 2,06 | -0,48% | 8.892.344,00 |
| 07.05.2026 | 2,17 | 2,20 | 1,92 | 2,07 | 13,11% | 18.669.705,00 |
| 06.05.2026 | 1,82 | 1,85 | 1,75 | 1,83 | 3,98% | 5.820.250,00 |
| 05.05.2026 | 1,89 | 1,92 | 1,75 | 1,76 | -6,38% | 3.217.710,00 |
| 04.05.2026 | 1,81 | 1,93 | 1,80 | 1,88 | 1,90% | 4.168.653,00 |
| 01.05.2026 | 1,85 | 1,92 | 1,81 | 1,85 | 0,82% | 2.463.676,00 |
| 30.04.2026 | 1,78 | 1,85 | 1,77 | 1,83 | 1,67% | 3.326.808,00 |
| 29.04.2026 | 1,80 | 1,84 | 1,77 | 1,80 | -2,17% | 2.787.783,00 |
| 28.04.2026 | 1,81 | 1,86 | 1,77 | 1,84 | 0,00% | 3.480.412,00 |
| 27.04.2026 | 1,83 | 1,89 | 1,78 | 1,84 | 1,94% | 2.505.629,00 |
| 24.04.2026 | 1,75 | 1,83 | 1,73 | 1,81 | 3,14% | 2.318.447,00 |
| 23.04.2026 | 1,81 | 1,85 | 1,71 | 1,75 | -5,41% | 3.220.487,00 |
| 22.04.2026 | 1,97 | 2,01 | 1,80 | 1,85 | -5,61% | 4.193.848,00 |
| 21.04.2026 | 1,94 | 2,01 | 1,91 | 1,96 | -0,51% | 4.281.357,00 |
| 20.04.2026 | 1,86 | 1,97 | 1,86 | 1,97 | 4,51% | 3.627.894,00 |
| 17.04.2026 | 1,78 | 1,90 | 1,76 | 1,89 | 8,96% | 5.237.774,00 |
| 16.04.2026 | 1,73 | 1,82 | 1,73 | 1,73 | -1,70% | 6.872.549,00 |
| 15.04.2026 | 1,57 | 1,76 | 1,57 | 1,76 | 12,10% | 9.008.165,00 |
| 14.04.2026 | 1,60 | 1,65 | 1,55 | 1,57 | -2,48% | 4.690.969,00 |
| 13.04.2026 | 1,49 | 1,62 | 1,48 | 1,61 | 5,92% | 2.292.840,00 |
| 10.04.2026 | 1,51 | 1,53 | 1,46 | 1,52 | 1,33% | 2.630.428,00 |
| 09.04.2026 | 1,50 | 1,52 | 1,45 | 1,50 | -1,32% | 3.910.548,00 |
| 08.04.2026 | 1,60 | 1,61 | 1,50 | 1,52 | 0,66% | 6.727.088,00 |
| 07.04.2026 | 1,42 | 1,51 | 1,40 | 1,51 | 5,59% | 2.428.093,00 |
| 06.04.2026 | 1,43 | 1,50 | 1,42 | 1,43 | -1,38% | 2.454.728,00 |
| 02.04.2026 | 1,41 | 1,48 | 1,37 | 1,45 | 0,69% | 2.620.501,00 |
| 01.04.2026 | 1,46 | 1,49 | 1,39 | 1,44 | -0,35% | 3.196.952,00 |
| 31.03.2026 | 1,42 | 1,48 | 1,38 | 1,45 | 3,96% | 5.955.303,00 |
| 30.03.2026 | 1,50 | 1,54 | 1,38 | 1,39 | -8,55% | 4.129.154,00 |
| 27.03.2026 | 1,52 | 1,59 | 1,50 | 1,52 | -1,94% | 4.926.962,00 |
| 26.03.2026 | 1,52 | 1,58 | 1,48 | 1,55 | 2,65% | 6.576.912,00 |
| 25.03.2026 | 1,44 | 1,61 | 1,43 | 1,51 | 6,34% | 5.894.290,00 |
| 24.03.2026 | 1,49 | 1,54 | 1,41 | 1,42 | -5,96% | 7.184.155,00 |
| 23.03.2026 | 1,34 | 1,54 | 1,34 | 1,51 | 14,39% | 10.245.053,00 |
| 20.03.2026 | 1,39 | 1,42 | 1,30 | 1,32 | -5,71% | 11.055.525,00 |
| 19.03.2026 | 1,46 | 1,47 | 1,39 | 1,40 | -4,76% | 3.510.324,00 |
| 18.03.2026 | 1,55 | 1,56 | 1,43 | 1,47 | -7,26% | 12.081.403,00 |
| 17.03.2026 | 1,57 | 1,72 | 1,54 | 1,59 | 1,93% | 6.129.849,00 |
| 16.03.2026 | 1,60 | 1,60 | 1,40 | 1,56 | -2,81% | 6.453.992,00 |
| 13.03.2026 | 1,68 | 1,69 | 1,51 | 1,60 | -5,88% | 10.510.845,00 |
| 12.03.2026 | 1,65 | 1,73 | 1,60 | 1,70 | 2,41% | 11.972.443,00 |
| 11.03.2026 | 1,63 | 1,72 | 1,62 | 1,66 | 0,30% | 7.959.775,00 |
| 10.03.2026 | 1,61 | 1,70 | 1,61 | 1,66 | 0,61% | 9.629.352,00 |
| 09.03.2026 | 1,54 | 1,65 | 1,49 | 1,65 | 3,79% | 10.201.473,00 |
| 06.03.2026 | 1,66 | 1,66 | 1,47 | 1,59 | -1,86% | 20.506.365,00 |
| 05.03.2026 | 1,96 | 1,99 | 1,51 | 1,62 | -19,05% | 23.979.169,00 |
| 04.03.2026 | 1,88 | 2,00 | 1,79 | 2,00 | 11,14% | 21.238.915,00 |
| 03.03.2026 | 1,47 | 1,84 | 1,45 | 1,80 | 11,49% | 24.156.199,00 |
| 02.03.2026 | 1,32 | 1,62 | 1,30 | 1,61 | 36,44% | 35.346.625,00 |
| 27.02.2026 | 1,06 | 1,26 | 1,01 | 1,18 | 9,26% | 34.663.547,00 |
| 26.02.2026 | 0,91 | 1,09 | 0,91 | 1,08 | 16,13% | 14.975.378,00 |
| 25.02.2026 | 0,84 | 0,93 | 0,82 | 0,93 | 13,69% | 20.064.437,00 |
| 24.02.2026 | 0,90 | 0,91 | 0,81 | 0,82 | -9,12% | 7.229.685,00 |
| 23.02.2026 | 0,97 | 0,97 | 0,89 | 0,90 | -7,97% | 13.013.847,00 |
| 20.02.2026 | 1,09 | 1,09 | 0,90 | 0,98 | -8,60% | 22.200.469,00 |
| 19.02.2026 | 1,18 | 1,19 | 0,97 | 1,07 | -8,55% | 11.256.820,00 |
| 18.02.2026 | 1,25 | 1,32 | 1,06 | 1,17 | 23,29% | 33.589.915,00 |
| 17.02.2026 | 0,97 | 0,98 | 0,92 | 0,95 | -0,21% | 18.052.553,00 |
| 13.02.2026 | 0,99 | 1,02 | 0,93 | 0,95 | -3,84% | 20.004.481,00 |
| 12.02.2026 | 1,06 | 1,07 | 0,90 | 0,99 | -6,70% | 32.490.745,00 |
| 11.02.2026 | 1,15 | 1,16 | 1,06 | 1,06 | -8,62% | 6.284.382,00 |
| 10.02.2026 | 1,14 | 1,21 | 1,14 | 1,16 | 1,75% | 6.278.616,00 |
| 09.02.2026 | 1,18 | 1,20 | 1,13 | 1,14 | -3,80% | 4.522.093,00 |
| 06.02.2026 | 1,12 | 1,20 | 1,12 | 1,19 | 8,22% | 6.924.017,00 |
| 05.02.2026 | 1,20 | 1,21 | 1,07 | 1,10 | -8,37% | 12.051.726,00 |
| 04.02.2026 | 1,24 | 1,25 | 1,19 | 1,20 | -3,63% | 3.557.766,00 |
| 03.02.2026 | 1,35 | 1,35 | 1,18 | 1,24 | -6,77% | 6.914.878,00 |
| 02.02.2026 | 1,31 | 1,39 | 1,30 | 1,33 | 2,31% | 5.953.729,00 |
| 30.01.2026 | 1,21 | 1,34 | 1,21 | 1,30 | 7,44% | 9.233.013,00 |
| 29.01.2026 | 1,20 | 1,23 | 1,18 | 1,21 | -0,41% | 7.327.183,00 |
| 28.01.2026 | 1,27 | 1,29 | 1,20 | 1,22 | -3,57% | 5.048.644,00 |
| 27.01.2026 | 1,32 | 1,33 | 1,26 | 1,26 | -5,26% | 4.525.310,00 |
| 26.01.2026 | 1,33 | 1,37 | 1,31 | 1,33 | -2,21% | 4.390.471,00 |
| 22.01.2026 | 1,34 | 1,38 | 1,33 | 1,36 | 1,12% | 3.797.521,00 |
| 21.01.2026 | 1,28 | 1,35 | 1,28 | 1,35 | 5,08% | 4.943.955,00 |
| 20.01.2026 | 1,26 | 1,33 | 1,25 | 1,28 | 0,00% | 5.164.098,00 |
| 16.01.2026 | 1,26 | 1,33 | 1,22 | 1,28 | 0,79% | 5.969.539,00 |
| 15.01.2026 | 1,23 | 1,28 | 1,21 | 1,27 | 3,25% | 4.759.290,00 |
| 14.01.2026 | 1,25 | 1,26 | 1,20 | 1,23 | -0,81% | 8.477.335,00 |
| 13.01.2026 | 1,36 | 1,37 | 1,24 | 1,24 | -7,46% | 7.567.171,00 |
| 12.01.2026 | 1,43 | 1,44 | 1,33 | 1,34 | -8,22% | 4.533.635,00 |
| 09.01.2026 | 1,33 | 1,52 | 1,31 | 1,46 | 8,96% | 8.054.927,00 |
| 08.01.2026 | 1,40 | 1,42 | 1,33 | 1,34 | -2,19% | 2.833.595,00 |
| 07.01.2026 | 1,35 | 1,41 | 1,33 | 1,37 | 0,00% | 3.506.373,00 |
| 06.01.2026 | 1,38 | 1,41 | 1,36 | 1,37 | -1,79% | 2.777.295,00 |
| 05.01.2026 | 1,32 | 1,45 | 1,31 | 1,40 | 4,89% | 4.689.851,00 |
| 02.01.2026 | 1,38 | 1,42 | 1,32 | 1,33 | -2,21% | 3.195.533,00 |
| 31.12.2025 | 1,34 | 1,42 | 1,34 | 1,36 | 1,49% | 4.973.468,00 |
| 30.12.2025 | 1,34 | 1,37 | 1,33 | 1,34 | -0,74% | 4.014.374,00 |
| 29.12.2025 | 1,38 | 1,40 | 1,34 | 1,35 | -2,88% | 5.186.611,00 |
| 26.12.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -3,47% | 3.502.143,00 |
| 24.12.2025 | 1,47 | 1,47 | 1,42 | 1,44 | -1,37% | 2.456.076,00 |
| 23.12.2025 | 1,50 | 1,51 | 1,46 | 1,46 | -2,67% | 3.564.343,00 |
| 22.12.2025 | 1,49 | 1,56 | 1,48 | 1,50 | 1,35% | 3.374.194,00 |
| 19.12.2025 | 1,52 | 1,56 | 1,48 | 1,48 | -2,63% | 10.657.889,00 |
| 18.12.2025 | 1,55 | 1,56 | 1,47 | 1,52 | 0,66% | 6.101.462,00 |