2,610€
0,06%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,33% | - |
| 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 |
| 11.04.2025 | 2,04 | 2,06 | 1,85 | 2,03 | 0,83% | 1.774,00 |
| 10.04.2025 | 2,23 | 2,25 | 1,90 | 2,02 | -10,93% | 100,00 |
| 09.04.2025 | 1,77 | 2,30 | 1,73 | 2,26 | 26,80% | 15.404,00 |
| 08.04.2025 | 1,88 | 2,06 | 1,77 | 1,78 | -2,25% | 15.978,00 |
| 07.04.2025 | 1,87 | 2,07 | 1,80 | 1,83 | -6,83% | 7.786,00 |
| 04.04.2025 | 2,11 | 2,12 | 1,88 | 1,96 | -7,92% | 2.507,00 |
| 03.04.2025 | 2,28 | 2,38 | 2,08 | 2,13 | -14,02% | - |
| 02.04.2025 | 2,40 | 2,48 | 2,36 | 2,48 | 3,30% | - |
| 01.04.2025 | 2,59 | 2,66 | 2,37 | 2,40 | -6,92% | 5.847,00 |
| 31.03.2025 | 2,78 | 2,92 | 2,53 | 2,57 | -8,74% | - |
| 28.03.2025 | 3,03 | 3,15 | 2,80 | 2,82 | -7,02% | 1.000,00 |
| 27.03.2025 | 3,09 | 3,11 | 3,00 | 3,03 | -1,92% | - |
| 26.03.2025 | 3,14 | 3,18 | 3,08 | 3,09 | -1,36% | - |
| 25.03.2025 | 3,25 | 3,26 | 3,12 | 3,14 | -3,64% | - |
| 24.03.2025 | 3,31 | 3,35 | 3,18 | 3,25 | -2,78% | - |
| 21.03.2025 | 3,17 | 3,35 | 3,07 | 3,35 | 5,75% | 165,00 |
| 20.03.2025 | 3,31 | 3,35 | 3,15 | 3,17 | -3,74% | 4.000,00 |
| 19.03.2025 | 3,16 | 3,30 | 3,16 | 3,29 | 4,46% | - |
| 18.03.2025 | 3,11 | 3,25 | 3,06 | 3,15 | 0,96% | - |
| 17.03.2025 | 3,05 | 3,17 | 2,99 | 3,12 | 1,75% | - |
| 14.03.2025 | 2,98 | 3,15 | 2,97 | 3,06 | 3,41% | 1.500,00 |
| 13.03.2025 | 2,92 | 3,01 | 2,81 | 2,96 | 1,04% | 418,00 |
| 12.03.2025 | 3,11 | 3,17 | 2,93 | 2,93 | -5,16% | - |
| 11.03.2025 | 3,23 | 3,30 | 3,06 | 3,09 | -5,28% | - |
| 10.03.2025 | 3,57 | 3,58 | 3,26 | 3,26 | -9,32% | - |
| 07.03.2025 | 3,68 | 3,73 | 3,55 | 3,60 | -2,04% | - |
| 06.03.2025 | 3,84 | 3,90 | 3,66 | 3,68 | -4,78% | 130,00 |
| 05.03.2025 | 3,80 | 3,89 | 3,70 | 3,86 | 1,49% | 37.055,00 |
| 04.03.2025 | 3,85 | 3,95 | 3,76 | 3,80 | 1,29% | 25.472,00 |
| 03.03.2025 | 3,98 | 4,10 | 3,73 | 3,75 | -5,57% | 1.315,00 |
| 28.02.2025 | 3,97 | 3,99 | 3,85 | 3,98 | 0,05% | 11.441,00 |
| 27.02.2025 | 3,99 | 4,12 | 3,96 | 3,97 | 0,08% | 10,00 |
| 26.02.2025 | 4,08 | 4,19 | 3,97 | 3,97 | -3,00% | 500,00 |
| 25.02.2025 | 4,08 | 4,15 | 3,93 | 4,09 | -0,26% | - |