1,507€
-0,08%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,13% | - |
| 02.09.2025 | 1,56 | 1,57 | 1,49 | 1,51 | -3,35% | 4.260,00 |
| 01.09.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 1,66% | 76,00 |
| 29.08.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,13% | 1.720,00 |
| 28.08.2025 | 1,54 | 1,55 | 1,50 | 1,54 | 1,24% | 200,00 |
| 27.08.2025 | 1,50 | 1,54 | 1,49 | 1,52 | 1,86% | - |
| 26.08.2025 | 1,53 | 1,54 | 1,47 | 1,49 | 0,27% | 70,00 |
| 25.08.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -2,45% | - |
| 22.08.2025 | 1,52 | 1,58 | 1,50 | 1,52 | 0,48% | - |
| 21.08.2025 | 1,55 | 1,58 | 1,50 | 1,52 | -2,13% | 2.060,00 |
| 20.08.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -0,05% | 1.700,00 |
| 19.08.2025 | 1,54 | 1,58 | 1,53 | 1,55 | 0,19% | 900,00 |
| 18.08.2025 | 1,57 | 1,58 | 1,53 | 1,55 | -0,29% | 21.300,00 |
| 15.08.2025 | 1,58 | 1,59 | 1,54 | 1,55 | -1,54% | 3.500,00 |
| 14.08.2025 | 1,67 | 1,73 | 1,54 | 1,58 | -6,21% | 5.250,00 |
| 13.08.2025 | 1,67 | 1,71 | 1,64 | 1,68 | 0,81% | 13.863,00 |
| 12.08.2025 | 1,62 | 1,69 | 1,59 | 1,67 | 2,65% | 8.213,00 |
| 11.08.2025 | 1,66 | 1,74 | 1,61 | 1,62 | 0,25% | 33.949,00 |
| 08.08.2025 | 1,68 | 1,75 | 1,52 | 1,62 | -2,47% | 33.235,00 |
| 07.08.2025 | 2,59 | 2,59 | 1,49 | 1,66 | -35,39% | 43.563,00 |
| 06.08.2025 | 2,58 | 2,59 | 2,51 | 2,57 | -0,04% | 58,00 |
| 05.08.2025 | 2,61 | 2,67 | 2,57 | 2,57 | 0,27% | - |
| 04.08.2025 | 2,54 | 2,59 | 2,54 | 2,56 | 1,44% | - |
| 01.08.2025 | 2,64 | 2,67 | 2,45 | 2,53 | -4,66% | 4,00 |
| 31.07.2025 | 2,76 | 2,77 | 2,63 | 2,65 | -1,54% | 1.836,00 |
| 30.07.2025 | 2,71 | 2,72 | 2,62 | 2,69 | -0,48% | 10.000,00 |
| 29.07.2025 | 2,74 | 2,76 | 2,65 | 2,71 | -0,62% | 783,00 |
| 28.07.2025 | 2,70 | 2,75 | 2,69 | 2,72 | 1,97% | - |
| 25.07.2025 | 2,69 | 2,70 | 2,66 | 2,67 | -0,80% | - |
| 24.07.2025 | 2,78 | 2,79 | 2,68 | 2,69 | -3,25% | - |
| 23.07.2025 | 2,73 | 2,79 | 2,73 | 2,78 | 2,00% | - |
| 22.07.2025 | 2,64 | 2,74 | 2,63 | 2,73 | 3,33% | - |
| 21.07.2025 | 2,60 | 2,66 | 2,56 | 2,64 | 1,73% | 55,00 |
| 18.07.2025 | 2,63 | 2,66 | 2,54 | 2,59 | -1,22% | - |
| 17.07.2025 | 2,60 | 2,69 | 2,60 | 2,63 | 0,69% | 2.151,00 |
| 16.07.2025 | 2,65 | 2,71 | 2,55 | 2,61 | -2,27% | - |
| 15.07.2025 | 2,73 | 2,74 | 2,66 | 2,67 | -1,93% | - |
| 14.07.2025 | 2,69 | 2,72 | 2,66 | 2,72 | 1,13% | - |
| 11.07.2025 | 2,82 | 2,82 | 2,69 | 2,69 | -4,79% | 1.000,00 |
| 10.07.2025 | 2,72 | 2,92 | 2,72 | 2,83 | 3,37% | 1.000,00 |
| 09.07.2025 | 2,83 | 2,87 | 2,72 | 2,73 | -3,02% | - |
| 08.07.2025 | 2,86 | 2,93 | 2,80 | 2,82 | -1,52% | 1.300,00 |
| 07.07.2025 | 3,01 | 3,01 | 2,84 | 2,86 | -0,26% | 21.756,00 |
| 04.07.2025 | 2,88 | 2,88 | 2,87 | 2,87 | -0,64% | - |
| 03.07.2025 | 2,84 | 2,94 | 2,81 | 2,89 | 1,92% | - |
| 02.07.2025 | 2,82 | 2,84 | 2,78 | 2,83 | 0,21% | 531,00 |
| 01.07.2025 | 2,68 | 2,86 | 2,62 | 2,83 | 4,92% | 2.241,00 |
| 30.06.2025 | 2,73 | 2,74 | 2,65 | 2,70 | -1,26% | - |
| 27.06.2025 | 2,67 | 2,77 | 2,64 | 2,73 | 2,92% | 1.151,00 |
| 26.06.2025 | 2,56 | 2,71 | 2,53 | 2,65 | 4,31% | 1.900,00 |
| 25.06.2025 | 2,53 | 2,57 | 2,46 | 2,54 | 0,99% | 750,00 |
| 24.06.2025 | 2,37 | 2,52 | 2,34 | 2,52 | 7,38% | - |
| 23.06.2025 | 2,28 | 2,35 | 2,23 | 2,35 | 2,13% | 3.224,00 |
| 20.06.2025 | 2,26 | 2,32 | 2,22 | 2,30 | 2,57% | 1.000,00 |
| 19.06.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -1,41% | - |
| 18.06.2025 | 2,32 | 2,34 | 2,26 | 2,27 | -2,51% | 500,00 |
| 17.06.2025 | 2,33 | 2,40 | 2,27 | 2,33 | -0,87% | - |
| 16.06.2025 | 2,28 | 2,39 | 2,28 | 2,35 | 2,60% | 228,00 |
| 13.06.2025 | 2,46 | 2,48 | 2,23 | 2,29 | -8,40% | - |
| 12.06.2025 | 2,52 | 2,54 | 2,46 | 2,50 | -1,52% | - |
| 11.06.2025 | 2,62 | 2,63 | 2,51 | 2,54 | -2,18% | 2.181,00 |
| 10.06.2025 | 2,60 | 2,62 | 2,54 | 2,60 | -0,35% | - |
| 09.06.2025 | 2,42 | 2,63 | 2,41 | 2,60 | 7,69% | 2.000,00 |
| 06.06.2025 | 2,37 | 2,42 | 2,35 | 2,42 | 2,61% | - |
| 05.06.2025 | 2,36 | 2,42 | 2,30 | 2,36 | 0,17% | 1.131,00 |
| 04.06.2025 | 2,25 | 2,39 | 2,19 | 2,35 | 3,84% | 250,00 |
| 03.06.2025 | 2,23 | 2,31 | 2,22 | 2,27 | 0,29% | 3.330,00 |
| 02.06.2025 | 2,20 | 2,26 | 2,15 | 2,26 | 1,57% | 831,00 |
| 30.05.2025 | 2,27 | 2,27 | 2,19 | 2,22 | -1,83% | 1.434,00 |
| 29.05.2025 | 2,39 | 2,39 | 2,26 | 2,27 | -2,96% | - |
| 28.05.2025 | 2,33 | 2,37 | 2,32 | 2,33 | 0,41% | - |
| 27.05.2025 | 2,26 | 2,38 | 2,26 | 2,33 | 2,79% | 153,00 |
| 26.05.2025 | 2,26 | 2,30 | 2,26 | 2,26 | 0,94% | 900,00 |
| 23.05.2025 | 2,27 | 2,28 | 2,16 | 2,24 | -2,57% | 1.000,00 |
| 22.05.2025 | 2,29 | 2,32 | 2,26 | 2,30 | 1,12% | - |
| 21.05.2025 | 2,36 | 2,37 | 2,25 | 2,27 | -3,75% | 400,00 |
| 20.05.2025 | 2,52 | 2,57 | 2,36 | 2,36 | -6,99% | 25,00 |
| 19.05.2025 | 2,61 | 2,61 | 2,49 | 2,54 | -4,47% | 1.800,00 |
| 16.05.2025 | 2,63 | 2,67 | 2,60 | 2,66 | 0,64% | 150,00 |
| 15.05.2025 | 2,66 | 2,70 | 2,59 | 2,64 | -1,14% | - |
| 14.05.2025 | 2,60 | 2,74 | 2,55 | 2,67 | 1,58% | 500,00 |
| 13.05.2025 | 2,56 | 2,68 | 2,55 | 2,63 | 2,97% | - |
| 12.05.2025 | 2,33 | 2,59 | 2,33 | 2,56 | 12,11% | 4.988,00 |
| 09.05.2025 | 2,26 | 2,32 | 2,25 | 2,28 | 0,93% | 25,00 |
| 08.05.2025 | 2,19 | 2,33 | 2,12 | 2,26 | 4,44% | - |
| 07.05.2025 | 2,18 | 2,23 | 1,94 | 2,16 | -0,64% | 700,00 |
| 06.05.2025 | 2,22 | 2,31 | 2,16 | 2,18 | -2,83% | - |
| 05.05.2025 | 2,17 | 2,31 | 2,11 | 2,24 | 3,15% | 4.502,00 |
| 02.05.2025 | 2,12 | 2,19 | 2,08 | 2,17 | 3,16% | 235,00 |
| 30.04.2025 | 2,11 | 2,15 | 1,98 | 2,11 | 0,05% | 200,00 |
| 29.04.2025 | 2,19 | 2,22 | 2,09 | 2,10 | -5,18% | - |
| 28.04.2025 | 1,92 | 2,47 | 1,91 | 2,22 | 14,94% | 16.080,00 |
| 25.04.2025 | 1,93 | 1,94 | 1,88 | 1,93 | 1,62% | 5.500,00 |
| 24.04.2025 | 1,89 | 1,91 | 1,87 | 1,90 | -0,16% | - |
| 23.04.2025 | 1,83 | 1,97 | 1,81 | 1,90 | 6,87% | 5.095,00 |
| 22.04.2025 | 1,75 | 1,86 | 1,73 | 1,78 | 0,00% | 1.101,00 |
| 17.04.2025 | 1,82 | 1,84 | 1,77 | 1,78 | -0,34% | 100,00 |
| 16.04.2025 | 1,84 | 1,89 | 1,75 | 1,79 | -5,12% | 2.915,00 |
| 15.04.2025 | 1,89 | 1,93 | 1,86 | 1,88 | 0,60% | 2.000,00 |
| 14.04.2025 | 2,06 | 2,12 | 1,86 | 1,87 | -7,91% | 2.000,00 |