1,358€
-6,17%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2026 | 1,58 | 1,59 | 1,45 | 1,45 | -9,86% | - |
| 12.05.2026 | 1,63 | 1,65 | 1,58 | 1,61 | -3,28% | - |
| 11.05.2026 | 1,78 | 1,78 | 1,66 | 1,66 | -3,40% | 20,00 |
| 08.05.2026 | 1,70 | 1,78 | 1,70 | 1,72 | -2,52% | 2.907,00 |
| 07.05.2026 | 1,54 | 1,99 | 1,50 | 1,76 | 18,02% | 10.590,00 |
| 06.05.2026 | 1,51 | 1,57 | 1,49 | 1,49 | -0,43% | 2.000,00 |
| 05.05.2026 | 1,60 | 1,62 | 1,49 | 1,50 | -6,39% | 1,00 |
| 04.05.2026 | 1,58 | 1,64 | 1,55 | 1,60 | 2,51% | 9.425,00 |
| 30.04.2026 | 1,55 | 1,57 | 1,51 | 1,56 | 2,96% | 3.200,00 |
| 29.04.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -3,09% | - |
| 28.04.2026 | 1,57 | 1,59 | 1,52 | 1,57 | -0,44% | - |
| 27.04.2026 | 1,55 | 1,60 | 1,52 | 1,57 | 4,51% | - |
| 24.04.2026 | 1,51 | 1,52 | 1,47 | 1,51 | -0,50% | - |
| 23.04.2026 | 1,58 | 1,58 | 1,51 | 1,51 | -3,95% | - |
| 22.04.2026 | 1,68 | 1,69 | 1,54 | 1,58 | -4,14% | 21.092,00 |
| 21.04.2026 | 1,64 | 1,66 | 1,64 | 1,64 | 2,88% | - |
| 20.04.2026 | 1,57 | 1,60 | 1,54 | 1,60 | -0,24% | 2.630,00 |
| 17.04.2026 | 1,48 | 1,62 | 1,46 | 1,60 | 5,66% | 23.241,00 |
| 16.04.2026 | 1,50 | 1,54 | 1,45 | 1,52 | 1,94% | 3.150,00 |
| 15.04.2026 | 1,33 | 1,49 | 1,32 | 1,49 | 12,82% | - |
| 14.04.2026 | 1,38 | 1,39 | 1,32 | 1,32 | 0,61% | - |
| 13.04.2026 | 1,29 | 1,32 | 1,26 | 1,31 | 0,77% | 200,00 |
| 10.04.2026 | 1,28 | 1,30 | 1,24 | 1,30 | 2,50% | - |
| 09.04.2026 | 1,30 | 1,30 | 1,25 | 1,27 | -3,63% | - |
| 08.04.2026 | 1,33 | 1,36 | 1,31 | 1,32 | 1,43% | - |
| 07.04.2026 | 1,24 | 1,30 | 1,22 | 1,30 | 5,68% | 5.000,00 |
| 02.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,65% | - |
| 01.04.2026 | 1,26 | 1,28 | 1,20 | 1,24 | 0,12% | 9,00 |
| 31.03.2026 | 1,25 | 1,28 | 1,20 | 1,23 | 1,42% | 5.081,00 |
| 30.03.2026 | 1,33 | 1,34 | 1,20 | 1,22 | -7,75% | - |
| 27.03.2026 | 1,34 | 1,35 | 1,30 | 1,32 | -0,11% | - |
| 26.03.2026 | 1,31 | 1,34 | 1,29 | 1,32 | 0,13% | - |
| 25.03.2026 | 1,23 | 1,39 | 1,21 | 1,32 | 7,08% | 1.000,00 |
| 24.03.2026 | 1,30 | 1,32 | 1,22 | 1,23 | -4,97% | - |
| 23.03.2026 | 1,13 | 1,32 | 1,13 | 1,30 | 5,60% | 25,00 |
| 20.03.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 1,22% | - |
| 19.03.2026 | 1,27 | 1,32 | 1,21 | 1,21 | -6,58% | 155,00 |
| 18.03.2026 | 1,38 | 1,43 | 1,27 | 1,30 | -5,48% | 1.500,00 |
| 17.03.2026 | 1,34 | 1,48 | 1,32 | 1,37 | -3,29% | - |
| 16.03.2026 | 1,40 | 1,44 | 1,40 | 1,42 | -0,80% | - |
| 13.03.2026 | 1,47 | 1,48 | 1,42 | 1,43 | -1,53% | 3.000,00 |
| 12.03.2026 | 1,45 | 1,45 | 1,39 | 1,45 | 2,20% | 20,00 |
| 11.03.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -1,49% | - |
| 10.03.2026 | 1,40 | 1,46 | 1,36 | 1,44 | 6,90% | 1.000,00 |
| 09.03.2026 | 1,35 | 1,38 | 1,29 | 1,35 | -1,07% | - |
| 06.03.2026 | 1,45 | 1,58 | 1,27 | 1,37 | -1,24% | 12.614,00 |
| 05.03.2026 | 1,70 | 1,75 | 1,31 | 1,38 | -16,80% | 31.331,00 |
| 04.03.2026 | 1,60 | 1,70 | 1,54 | 1,66 | 25,17% | 79.662,00 |
| 03.03.2026 | 1,34 | 1,38 | 1,32 | 1,33 | -1,34% | - |
| 02.03.2026 | 0,98 | 1,36 | 0,96 | 1,35 | 29,89% | 42.251,00 |
| 27.02.2026 | 0,90 | 1,05 | 0,86 | 1,04 | 16,88% | - |
| 26.02.2026 | 0,79 | 0,91 | 0,75 | 0,89 | 16,52% | 53.742,00 |
| 25.02.2026 | 0,70 | 0,76 | 0,70 | 0,76 | 9,96% | - |
| 24.02.2026 | 0,76 | 0,77 | 0,69 | 0,69 | -11,60% | 4.757,00 |
| 23.02.2026 | 0,82 | 0,84 | 0,75 | 0,78 | -1,12% | - |
| 20.02.2026 | 0,93 | 0,94 | 0,76 | 0,79 | -14,88% | 67.801,00 |
| 19.02.2026 | 0,99 | 1,02 | 0,85 | 0,93 | -13,07% | - |
| 18.02.2026 | 0,80 | 1,13 | 0,80 | 1,07 | 35,41% | 10.099,00 |
| 17.02.2026 | 0,81 | 0,84 | 0,77 | 0,79 | -1,15% | 4.080,00 |
| 16.02.2026 | 0,81 | 0,81 | 0,80 | 0,80 | -3,30% | - |
| 13.02.2026 | 0,83 | 0,86 | 0,80 | 0,83 | 0,57% | 1.800,00 |
| 12.02.2026 | 0,91 | 0,91 | 0,76 | 0,82 | -8,37% | 8.850,00 |
| 11.02.2026 | 0,96 | 0,99 | 0,90 | 0,90 | -7,60% | 6.506,00 |
| 10.02.2026 | 0,96 | 1,01 | 0,96 | 0,97 | 1,03% | 200,00 |
| 09.02.2026 | 1,00 | 1,01 | 0,95 | 0,96 | 2,58% | - |
| 06.02.2026 | 0,93 | 0,94 | 0,93 | 0,94 | -0,91% | - |
| 05.02.2026 | 1,02 | 1,02 | 0,93 | 0,95 | -6,65% | 27.685,00 |
| 04.02.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -3,08% | - |
| 03.02.2026 | 1,13 | 1,15 | 1,00 | 1,05 | -7,73% | 8.152,00 |
| 02.02.2026 | 1,08 | 1,17 | 1,08 | 1,13 | 3,73% | 211,00 |
| 30.01.2026 | 1,03 | 1,09 | 1,02 | 1,09 | 7,40% | 5.000,00 |
| 29.01.2026 | 1,02 | 1,03 | 1,00 | 1,02 | -1,05% | 1.090,00 |
| 28.01.2026 | 1,06 | 1,08 | 1,01 | 1,03 | -8,20% | 1.365,00 |
| 27.01.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -1,89% | 130,00 |
| 26.01.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 0,04% | 3.234,00 |
| 23.01.2026 | 1,16 | 1,19 | 1,14 | 1,14 | -1,88% | 8.338,00 |
| 22.01.2026 | 1,14 | 1,17 | 1,11 | 1,16 | 6,76% | - |
| 21.01.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -0,77% | - |
| 20.01.2026 | 1,06 | 1,13 | 1,05 | 1,10 | 2,95% | - |
| 19.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -3,84% | - |
| 16.01.2026 | 1,08 | 1,14 | 1,06 | 1,11 | 3,29% | 702,00 |
| 15.01.2026 | 1,08 | 1,09 | 1,06 | 1,07 | 1,10% | - |
| 14.01.2026 | 1,08 | 1,08 | 1,04 | 1,06 | -2,32% | - |
| 13.01.2026 | 1,16 | 1,16 | 1,09 | 1,09 | -5,11% | - |
| 12.01.2026 | 1,23 | 1,25 | 1,14 | 1,14 | -9,11% | 1.040,00 |
| 09.01.2026 | 1,16 | 1,27 | 1,15 | 1,26 | 9,10% | 23.760,00 |
| 08.01.2026 | 1,15 | 1,19 | 1,15 | 1,15 | -1,95% | 6.470,00 |
| 07.01.2026 | 1,17 | 1,20 | 1,17 | 1,18 | 0,80% | 5.314,00 |
| 06.01.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -2,56% | 635,00 |
| 05.01.2026 | 1,16 | 1,23 | 1,15 | 1,20 | 3,63% | - |
| 02.01.2026 | 1,16 | 1,19 | 1,16 | 1,16 | 1,18% | - |
| 30.12.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -0,80% | 1.392,00 |
| 29.12.2025 | 1,19 | 1,20 | 1,14 | 1,15 | -7,91% | 1.200,00 |
| 23.12.2025 | 1,27 | 1,29 | 1,25 | 1,25 | -1,65% | - |
| 22.12.2025 | 1,27 | 1,31 | 1,27 | 1,27 | 0,31% | 609,00 |
| 19.12.2025 | 1,30 | 1,33 | 1,27 | 1,27 | -3,11% | - |
| 18.12.2025 | 1,31 | 1,32 | 1,26 | 1,31 | 1,46% | - |
| 17.12.2025 | 1,29 | 1,33 | 1,28 | 1,29 | 0,80% | - |
| 16.12.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -0,08% | - |
| 15.12.2025 | 1,26 | 1,29 | 1,26 | 1,28 | -1,35% | 8.232,00 |