1,883€
1,69%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,85 | 1,91 | 1,83 | 1,89 | 1,89% | - |
| 28.09.2026 | 1,90 | 1,91 | 1,84 | 1,85 | -6,69% | - |
| 25.09.2026 | 1,98 | 1,98 | 1,95 | 1,98 | 3,64% | - |
| 24.09.2026 | 1,92 | 1,94 | 1,91 | 1,91 | -3,66% | - |
| 23.09.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,40% | - |
| 22.09.2026 | 2,03 | 2,09 | 2,00 | 2,02 | 3,54% | - |
| 18.09.2026 | 2,03 | 2,06 | 1,94 | 1,95 | -3,96% | 150,00 |
| 17.09.2026 | 2,04 | 2,17 | 2,03 | 2,03 | 0,55% | 7.650,00 |
| 16.09.2026 | 1,82 | 2,03 | 1,82 | 2,02 | 7,53% | 600,00 |
| 14.09.2026 | 1,85 | 1,92 | 1,83 | 1,87 | 0,68% | 3.018,00 |
| 11.09.2026 | 1,84 | 1,88 | 1,84 | 1,86 | 0,11% | 100,00 |
| 10.09.2026 | 1,83 | 1,86 | 1,83 | 1,86 | -1,33% | - |
| 09.09.2026 | 1,93 | 1,93 | 1,86 | 1,89 | 3,64% | - |
| 08.09.2026 | 1,83 | 1,85 | 1,79 | 1,82 | 1,27% | 4,00 |
| 04.09.2026 | 1,78 | 1,80 | 1,75 | 1,80 | -1,07% | - |
| 03.09.2026 | 1,80 | 1,83 | 1,80 | 1,82 | 0,41% | - |
| 02.09.2026 | 1,73 | 1,85 | 1,73 | 1,81 | 3,98% | - |
| 01.09.2026 | 1,87 | 1,88 | 1,72 | 1,74 | -6,71% | 2.006,00 |
| 31.08.2026 | 1,90 | 1,90 | 1,81 | 1,86 | -2,51% | - |
| 28.08.2026 | 1,83 | 1,92 | 1,83 | 1,91 | -0,91% | 400,00 |
| 25.08.2026 | 1,96 | 1,97 | 1,90 | 1,93 | 3,72% | - |
| 24.08.2026 | 1,78 | 1,89 | 1,78 | 1,86 | 4,71% | - |
| 20.08.2026 | 1,82 | 1,82 | 1,76 | 1,78 | -1,40% | 500,00 |
| 19.08.2026 | 1,81 | 1,82 | 1,80 | 1,80 | -1,30% | - |
| 18.08.2026 | 1,84 | 1,85 | 1,80 | 1,83 | -5,57% | - |
| 17.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 3,36% | - |
| 14.08.2026 | 1,91 | 1,93 | 1,87 | 1,87 | 3,44% | - |
| 13.08.2026 | 1,79 | 1,83 | 1,77 | 1,81 | 4,15% | 27,00 |
| 12.08.2026 | 1,73 | 1,76 | 1,73 | 1,74 | -2,96% | - |
| 11.08.2026 | 1,80 | 1,82 | 1,79 | 1,79 | -0,51% | - |
| 10.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 07.08.2026 | 1,93 | 1,97 | 1,75 | 1,78 | -5,71% | - |
| 06.08.2026 | 1,83 | 2,19 | 1,76 | 1,89 | 1,79% | 10.500,00 |
| 04.08.2026 | 1,72 | 1,90 | 1,70 | 1,85 | 7,89% | 2,00 |
| 03.08.2026 | 1,62 | 1,77 | 1,59 | 1,72 | 7,94% | 404,00 |
| 31.07.2026 | 1,65 | 1,67 | 1,57 | 1,59 | 7,68% | - |
| 27.07.2026 | 1,48 | 1,48 | 1,46 | 1,48 | -4,59% | - |
| 17.07.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 2,70% | - |
| 15.07.2026 | 1,51 | 1,54 | 1,49 | 1,51 | -0,61% | - |
| 14.07.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -9,88% | - |
| 09.07.2026 | 1,71 | 1,73 | 1,67 | 1,68 | -1,15% | - |
| 08.07.2026 | 1,77 | 1,78 | 1,69 | 1,70 | -8,01% | - |
| 02.07.2026 | 1,85 | 1,87 | 1,84 | 1,85 | -0,52% | - |
| 30.06.2026 | 1,87 | 1,87 | 1,86 | 1,86 | 8,40% | - |
| 26.06.2026 | 1,63 | 1,75 | 1,61 | 1,72 | 1,88% | 2.000,00 |
| 25.06.2026 | 1,68 | 1,70 | 1,66 | 1,68 | 8,66% | - |
| 23.06.2026 | 1,56 | 1,59 | 1,52 | 1,55 | -2,64% | - |
| 19.06.2026 | 1,63 | 1,66 | 1,55 | 1,59 | -6,99% | 11.500,00 |
| 17.06.2026 | 1,72 | 1,74 | 1,62 | 1,71 | -0,35% | 600,00 |
| 16.06.2026 | 1,50 | 1,72 | 1,50 | 1,72 | 16,63% | 500,00 |
| 12.06.2026 | 1,45 | 1,49 | 1,44 | 1,47 | 2,76% | - |
| 10.06.2026 | 1,43 | 1,43 | 1,37 | 1,43 | -9,87% | 6.613,00 |
| 03.06.2026 | 1,59 | 1,63 | 1,56 | 1,59 | 4,97% | - |
| 01.06.2026 | 1,52 | 1,54 | 1,51 | 1,52 | 6,99% | 7,00 |
| 29.05.2026 | 1,43 | 1,44 | 1,41 | 1,42 | 0,12% | - |
| 27.05.2026 | 1,39 | 1,47 | 1,37 | 1,41 | 6,21% | - |
| 25.05.2026 | 1,35 | 1,35 | 1,33 | 1,33 | 0,78% | 37,00 |
| 22.05.2026 | 1,35 | 1,36 | 1,31 | 1,32 | 0,00% | - |
| 21.05.2026 | 1,36 | 1,38 | 1,28 | 1,32 | -1,34% | 100,00 |
| 19.05.2026 | 1,36 | 1,40 | 1,33 | 1,34 | -2,72% | - |
| 18.05.2026 | 1,35 | 1,40 | 1,33 | 1,38 | -4,85% | 7.250,00 |
| 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% | - |