1,535$
1,67%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,51 | 1,58 | 1,50 | 1,51 | 0,00% | 6.607.269,00 |
| 16.12.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 0,00% | 6.152.098,00 |
| 15.12.2025 | 1,51 | 1,54 | 1,47 | 1,51 | 0,00% | 7.586.278,00 |
| 12.12.2025 | 1,57 | 1,59 | 1,50 | 1,51 | -3,82% | 10.030.118,00 |
| 11.12.2025 | 1,53 | 1,59 | 1,53 | 1,57 | 2,61% | 5.115.185,00 |
| 10.12.2025 | 1,50 | 1,56 | 1,48 | 1,53 | 2,00% | 5.802.904,00 |
| 09.12.2025 | 1,49 | 1,52 | 1,46 | 1,50 | 0,00% | 5.573.405,00 |
| 08.12.2025 | 1,64 | 1,64 | 1,49 | 1,50 | -7,98% | 6.693.055,00 |
| 05.12.2025 | 1,65 | 1,69 | 1,63 | 1,63 | -1,21% | 4.670.728,00 |
| 04.12.2025 | 1,63 | 1,70 | 1,60 | 1,65 | 1,23% | 5.056.242,00 |
| 03.12.2025 | 1,61 | 1,63 | 1,59 | 1,63 | 0,62% | 3.018.877,00 |
| 02.12.2025 | 1,60 | 1,63 | 1,57 | 1,62 | 1,25% | 3.598.215,00 |
| 01.12.2025 | 1,59 | 1,64 | 1,58 | 1,60 | -0,62% | 3.436.451,00 |
| 28.11.2025 | 1,61 | 1,62 | 1,58 | 1,61 | 0,63% | 2.750.529,00 |
| 26.11.2025 | 1,63 | 1,64 | 1,58 | 1,60 | -1,84% | 7.941.004,00 |
| 25.11.2025 | 1,57 | 1,65 | 1,56 | 1,63 | 3,82% | 7.859.253,00 |
| 24.11.2025 | 1,60 | 1,61 | 1,55 | 1,57 | -1,26% | 6.489.693,00 |
| 21.11.2025 | 1,53 | 1,62 | 1,52 | 1,59 | 1,92% | 8.666.015,00 |
| 20.11.2025 | 1,67 | 1,68 | 1,54 | 1,56 | -2,50% | 7.983.346,00 |
| 19.11.2025 | 1,69 | 1,70 | 1,57 | 1,60 | -5,33% | 5.727.580,00 |
| 18.11.2025 | 1,68 | 1,72 | 1,66 | 1,69 | 0,00% | 5.007.527,00 |
| 17.11.2025 | 1,70 | 1,74 | 1,67 | 1,69 | -0,59% | 5.151.430,00 |
| 14.11.2025 | 1,74 | 1,76 | 1,69 | 1,70 | -2,86% | 4.215.918,00 |
| 13.11.2025 | 1,79 | 1,81 | 1,73 | 1,75 | -2,23% | 6.142.267,00 |
| 12.11.2025 | 1,83 | 1,87 | 1,77 | 1,79 | -3,24% | 8.331.678,00 |
| 11.11.2025 | 1,88 | 1,91 | 1,83 | 1,85 | -1,60% | 2.718.777,00 |
| 10.11.2025 | 1,92 | 2,00 | 1,87 | 1,88 | 0,00% | 4.650.992,00 |
| 07.11.2025 | 1,84 | 1,90 | 1,78 | 1,88 | 2,45% | 4.221.801,00 |
| 06.11.2025 | 2,00 | 2,01 | 1,80 | 1,84 | -8,25% | 9.161.512,00 |
| 05.11.2025 | 1,99 | 2,02 | 1,81 | 2,00 | 0,00% | 16.174.409,00 |
| 04.11.2025 | 2,01 | 2,02 | 1,96 | 2,00 | -0,50% | 8.910.543,00 |
| 03.11.2025 | 2,05 | 2,06 | 1,98 | 2,01 | -1,71% | 7.122.769,00 |
| 31.10.2025 | 1,91 | 2,05 | 1,88 | 2,05 | 7,07% | 8.704.422,00 |
| 30.10.2025 | 1,88 | 1,95 | 1,86 | 1,91 | 0,00% | 9.197.845,00 |
| 29.10.2025 | 2,03 | 2,04 | 1,90 | 1,91 | -7,73% | 4.703.616,00 |
| 28.10.2025 | 2,08 | 2,17 | 2,06 | 2,07 | -0,96% | 3.978.500,00 |
| 27.10.2025 | 2,12 | 2,16 | 2,07 | 2,09 | -1,42% | 3.852.684,00 |
| 24.10.2025 | 2,20 | 2,25 | 2,11 | 2,12 | -2,75% | 4.717.529,00 |
| 23.10.2025 | 2,12 | 2,23 | 2,12 | 2,18 | 0,00% | 9.322.368,00 |
| 22.10.2025 | 1,87 | 2,27 | 1,86 | 2,18 | 16,58% | 25.154.236,00 |
| 21.10.2025 | 1,84 | 1,90 | 1,83 | 1,87 | 0,00% | 6.072.156,00 |
| 20.10.2025 | 1,79 | 1,88 | 1,79 | 1,87 | 5,22% | 8.602.736,00 |
| 17.10.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -0,72% | - |
| 16.10.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -1,10% | 4.028.165,00 |
| 15.10.2025 | 1,81 | 1,86 | 1,80 | 1,81 | 0,56% | 6.113.270,00 |
| 14.10.2025 | 1,78 | 1,83 | 1,77 | 1,80 | 0,00% | 3.905.838,00 |
| 13.10.2025 | 1,80 | 1,86 | 1,79 | 1,80 | 0,56% | 4.163.791,00 |
| 10.10.2025 | 1,80 | 1,81 | 1,75 | 1,79 | -1,10% | 8.245.332,00 |
| 09.10.2025 | 1,81 | 1,83 | 1,79 | 1,81 | 0,00% | 3.403.487,00 |
| 08.10.2025 | 1,84 | 1,86 | 1,81 | 1,81 | 0,00% | 2.382.908,00 |
| 07.10.2025 | 1,85 | 1,86 | 1,79 | 1,81 | -2,69% | 5.465.266,00 |
| 06.10.2025 | 1,85 | 1,91 | 1,85 | 1,86 | 0,54% | 3.480.718,00 |
| 03.10.2025 | 1,84 | 1,91 | 1,84 | 1,85 | 0,54% | 3.840.092,00 |
| 02.10.2025 | 1,86 | 1,86 | 1,80 | 1,84 | -1,08% | 2.447.299,00 |
| 01.10.2025 | 1,81 | 1,87 | 1,80 | 1,86 | 1,64% | 2.842.997,00 |
| 30.09.2025 | 1,82 | 1,86 | 1,79 | 1,83 | -0,54% | 6.015.358,00 |
| 29.09.2025 | 1,78 | 1,85 | 1,76 | 1,84 | 4,55% | 4.033.060,00 |
| 26.09.2025 | 1,78 | 1,80 | 1,76 | 1,76 | -0,56% | 2.756.483,00 |
| 25.09.2025 | 1,82 | 1,82 | 1,76 | 1,77 | -2,21% | 3.528.189,00 |
| 24.09.2025 | 1,85 | 1,87 | 1,81 | 1,81 | -1,63% | 2.833.780,00 |
| 23.09.2025 | 1,87 | 1,92 | 1,83 | 1,84 | -1,08% | 4.957.866,00 |
| 22.09.2025 | 1,88 | 1,89 | 1,83 | 1,86 | -1,06% | 4.078.909,00 |
| 19.09.2025 | 1,92 | 1,94 | 1,87 | 1,88 | -1,57% | 6.967.111,00 |
| 18.09.2025 | 1,87 | 1,95 | 1,85 | 1,91 | 3,80% | 5.258.387,00 |
| 17.09.2025 | 1,87 | 1,92 | 1,82 | 1,84 | -1,08% | 4.918.722,00 |
| 16.09.2025 | 1,91 | 1,95 | 1,83 | 1,86 | -3,12% | 5.313.721,00 |
| 15.09.2025 | 1,89 | 1,95 | 1,82 | 1,92 | 2,67% | 8.270.153,00 |
| 12.09.2025 | 1,88 | 1,88 | 1,82 | 1,87 | -0,53% | 12.469.056,00 |
| 11.09.2025 | 1,74 | 1,88 | 1,74 | 1,88 | 9,30% | 6.572.665,00 |
| 10.09.2025 | 1,78 | 1,78 | 1,70 | 1,72 | -2,82% | 4.850.173,00 |
| 09.09.2025 | 1,77 | 1,77 | 1,71 | 1,77 | 1,72% | 4.665.271,00 |
| 08.09.2025 | 1,71 | 1,77 | 1,70 | 1,74 | 1,75% | 3.953.211,00 |
| 05.09.2025 | 1,71 | 1,75 | 1,70 | 1,71 | -0,58% | 2.849.451,00 |
| 04.09.2025 | 1,72 | 1,74 | 1,70 | 1,72 | -0,58% | 3.351.164,00 |
| 03.09.2025 | 1,73 | 1,75 | 1,69 | 1,73 | -1,14% | 5.406.634,00 |
| 02.09.2025 | 1,79 | 1,83 | 1,73 | 1,75 | -2,23% | 5.225.091,00 |
| 29.08.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 0,00% | 3.661.737,00 |
| 28.08.2025 | 1,78 | 1,83 | 1,75 | 1,79 | 1,13% | 3.672.783,00 |
| 27.08.2025 | 1,73 | 1,80 | 1,72 | 1,77 | 2,31% | 4.876.661,00 |
| 26.08.2025 | 1,73 | 1,78 | 1,71 | 1,73 | 0,00% | 5.952.723,00 |
| 25.08.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -3,35% | 6.173.915,00 |
| 22.08.2025 | 1,79 | 1,86 | 1,76 | 1,79 | 1,70% | 9.317.128,00 |
| 21.08.2025 | 1,77 | 1,78 | 1,74 | 1,76 | -2,22% | 6.812.812,00 |
| 20.08.2025 | 1,80 | 1,81 | 1,75 | 1,80 | -0,55% | 7.164.210,00 |
| 19.08.2025 | 1,80 | 1,86 | 1,78 | 1,81 | 0,56% | 11.586.629,00 |
| 18.08.2025 | 1,81 | 1,83 | 1,77 | 1,80 | -0,55% | 7.564.381,00 |
| 15.08.2025 | 1,80 | 1,84 | 1,79 | 1,81 | -1,09% | 14.340.805,00 |
| 14.08.2025 | 1,92 | 1,92 | 1,79 | 1,83 | -7,11% | 12.449.046,00 |
| 13.08.2025 | 1,94 | 2,00 | 1,90 | 1,97 | 1,03% | 14.648.417,00 |
| 12.08.2025 | 1,88 | 1,98 | 1,84 | 1,95 | 5,41% | 11.950.534,00 |
| 11.08.2025 | 1,90 | 2,03 | 1,85 | 1,85 | -1,86% | 18.791.246,00 |
| 08.08.2025 | 1,95 | 1,96 | 1,76 | 1,89 | -2,33% | 24.617.876,00 |
| 07.08.2025 | 2,21 | 2,25 | 1,73 | 1,93 | -35,67% | 71.418.053,00 |
| 06.08.2025 | 2,99 | 3,01 | 2,92 | 3,00 | 0,67% | 4.389.368,00 |
| 05.08.2025 | 3,02 | 3,09 | 2,96 | 2,98 | -0,33% | 2.948.676,00 |
| 04.08.2025 | 2,95 | 3,00 | 2,92 | 2,99 | 2,05% | 2.796.306,00 |
| 01.08.2025 | 3,00 | 3,01 | 2,82 | 2,93 | -3,30% | 7.760.096,00 |
| 31.07.2025 | 3,06 | 3,10 | 3,00 | 3,03 | -1,30% | 4.533.312,00 |
| 30.07.2025 | 3,13 | 3,13 | 3,00 | 3,07 | -1,60% | 4.346.016,00 |
| 29.07.2025 | 3,17 | 3,20 | 3,08 | 3,12 | -1,58% | 3.427.577,00 |