1,763$
0,72%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 1,80 | 1,81 | 1,73 | 1,75 | -3,85% | 4.543.055,00 |
| 22.06.2026 | 1,87 | 1,92 | 1,81 | 1,82 | -0,66% | 3.788.656,00 |
| 19.06.2026 | 1,88 | 1,88 | 1,79 | 1,83 | -2,55% | - |
| 18.06.2026 | 1,89 | 1,95 | 1,87 | 1,88 | 1,62% | 5.234.608,00 |
| 17.06.2026 | 1,95 | 2,01 | 1,85 | 1,85 | -6,09% | 5.460.813,00 |
| 16.06.2026 | 1,76 | 2,03 | 1,76 | 1,97 | 12,89% | 16.372.106,00 |
| 15.06.2026 | 1,74 | 1,85 | 1,71 | 1,75 | 2,65% | 6.803.269,00 |
| 12.06.2026 | 1,70 | 1,73 | 1,66 | 1,70 | 1,19% | 7.574.579,00 |
| 11.06.2026 | 1,66 | 1,70 | 1,58 | 1,68 | 1,82% | 3.619.744,00 |
| 10.06.2026 | 1,64 | 1,67 | 1,58 | 1,65 | -0,60% | 4.764.335,00 |
| 09.06.2026 | 1,68 | 1,76 | 1,61 | 1,66 | 0,30% | 4.303.085,00 |
| 08.06.2026 | 1,65 | 1,76 | 1,63 | 1,66 | -0,30% | 2.561.615,00 |
| 05.06.2026 | 1,83 | 1,88 | 1,65 | 1,66 | -10,03% | 4.949.161,00 |
| 04.06.2026 | 1,84 | 1,91 | 1,83 | 1,85 | 0,27% | 7.762.382,00 |
| 03.06.2026 | 1,88 | 1,89 | 1,80 | 1,84 | -2,13% | 4.995.554,00 |
| 02.06.2026 | 1,85 | 1,94 | 1,82 | 1,88 | -0,19% | 7.921.652,00 |
| 01.06.2026 | 1,77 | 1,91 | 1,73 | 1,88 | 7,02% | 6.569.985,00 |
| 29.05.2026 | 1,66 | 1,77 | 1,66 | 1,76 | 6,02% | 7.902.997,00 |
| 28.05.2026 | 1,65 | 1,70 | 1,64 | 1,66 | 0,00% | 6.975.985,00 |
| 27.05.2026 | 1,61 | 1,72 | 1,61 | 1,66 | 2,48% | 8.676.676,00 |
| 26.05.2026 | 1,54 | 1,64 | 1,53 | 1,62 | 5,88% | 6.774.980,00 |
| 22.05.2026 | 1,57 | 1,59 | 1,52 | 1,53 | -1,92% | 3.540.563,00 |
| 21.05.2026 | 1,56 | 1,57 | 1,49 | 1,56 | -1,89% | 4.405.208,00 |
| 20.05.2026 | 1,55 | 1,62 | 1,51 | 1,59 | 1,92% | 8.211.315,00 |
| 19.05.2026 | 1,57 | 1,60 | 1,54 | 1,56 | -1,89% | 3.404.946,00 |
| 18.05.2026 | 1,58 | 1,64 | 1,54 | 1,59 | -0,31% | 8.719.881,00 |
| 15.05.2026 | 1,61 | 1,69 | 1,58 | 1,60 | 1,27% | 9.576.788,00 |
| 14.05.2026 | 1,61 | 1,67 | 1,54 | 1,58 | -8,43% | 21.483.678,00 |
| 13.05.2026 | 1,83 | 1,83 | 1,67 | 1,72 | -5,49% | 6.912.375,00 |
| 12.05.2026 | 1,90 | 1,93 | 1,82 | 1,82 | -4,71% | 4.344.137,00 |
| 11.05.2026 | 2,03 | 2,08 | 1,90 | 1,91 | -7,28% | 3.589.265,00 |
| 08.05.2026 | 2,01 | 2,21 | 1,98 | 2,06 | -0,48% | 10.929.079,00 |
| 07.05.2026 | 2,17 | 2,20 | 1,92 | 2,07 | 13,11% | 18.714.386,00 |
| 06.05.2026 | 1,82 | 1,85 | 1,75 | 1,83 | 3,98% | 5.835.887,00 |
| 05.05.2026 | 1,89 | 1,92 | 1,75 | 1,76 | -6,38% | 3.271.148,00 |
| 04.05.2026 | 1,81 | 1,93 | 1,80 | 1,88 | 1,62% | 4.169.331,00 |
| 01.05.2026 | 1,85 | 1,92 | 1,81 | 1,85 | 1,09% | 2.463.913,00 |
| 30.04.2026 | 1,78 | 1,85 | 1,77 | 1,83 | 1,67% | 3.327.201,00 |
| 29.04.2026 | 1,80 | 1,84 | 1,77 | 1,80 | -2,17% | 2.787.902,00 |
| 28.04.2026 | 1,81 | 1,86 | 1,77 | 1,84 | 0,00% | 3.491.784,00 |
| 27.04.2026 | 1,83 | 1,89 | 1,78 | 1,84 | 1,10% | 2.505.742,00 |
| 24.04.2026 | 1,75 | 1,83 | 1,73 | 1,82 | 4,00% | 2.318.614,00 |
| 23.04.2026 | 1,81 | 1,85 | 1,71 | 1,75 | -5,41% | 3.222.010,00 |
| 22.04.2026 | 1,97 | 2,01 | 1,80 | 1,85 | -5,61% | 4.204.435,00 |
| 21.04.2026 | 1,94 | 2,01 | 1,91 | 1,96 | -0,51% | 4.286.155,00 |
| 20.04.2026 | 1,86 | 1,97 | 1,86 | 1,97 | 4,23% | 3.670.771,00 |
| 17.04.2026 | 1,78 | 1,90 | 1,76 | 1,89 | 9,25% | 5.426.145,00 |
| 16.04.2026 | 1,73 | 1,82 | 1,73 | 1,73 | -1,70% | 6.873.043,00 |
| 15.04.2026 | 1,57 | 1,76 | 1,57 | 1,76 | 12,10% | 9.011.110,00 |
| 14.04.2026 | 1,60 | 1,65 | 1,55 | 1,57 | -2,48% | 4.716.929,00 |
| 13.04.2026 | 1,49 | 1,62 | 1,48 | 1,61 | 5,92% | 2.306.192,00 |
| 10.04.2026 | 1,51 | 1,53 | 1,46 | 1,52 | 1,33% | 2.631.138,00 |
| 09.04.2026 | 1,50 | 1,52 | 1,45 | 1,50 | -1,32% | 3.912.577,00 |
| 08.04.2026 | 1,60 | 1,61 | 1,50 | 1,52 | 0,66% | 6.814.236,00 |
| 07.04.2026 | 1,42 | 1,51 | 1,40 | 1,51 | 5,59% | 2.521.125,00 |
| 06.04.2026 | 1,43 | 1,50 | 1,42 | 1,43 | -1,38% | 2.455.778,00 |
| 02.04.2026 | 1,41 | 1,48 | 1,37 | 1,45 | 0,69% | 2.620.501,00 |
| 01.04.2026 | 1,46 | 1,49 | 1,39 | 1,44 | -0,35% | 3.197.975,00 |
| 31.03.2026 | 1,42 | 1,48 | 1,38 | 1,45 | 3,96% | 5.983.602,00 |
| 30.03.2026 | 1,50 | 1,54 | 1,38 | 1,39 | -8,55% | 4.140.434,00 |
| 27.03.2026 | 1,52 | 1,59 | 1,50 | 1,52 | -0,65% | 4.931.130,00 |
| 26.03.2026 | 1,52 | 1,58 | 1,48 | 1,53 | 1,32% | 6.578.246,00 |
| 25.03.2026 | 1,44 | 1,61 | 1,43 | 1,51 | 6,34% | 5.897.754,00 |
| 24.03.2026 | 1,49 | 1,54 | 1,41 | 1,42 | -5,96% | 7.308.593,00 |
| 23.03.2026 | 1,34 | 1,54 | 1,34 | 1,51 | 14,39% | 10.254.001,00 |
| 20.03.2026 | 1,39 | 1,42 | 1,30 | 1,32 | -6,05% | 11.137.979,00 |
| 19.03.2026 | 1,46 | 1,47 | 1,39 | 1,41 | -4,42% | 3.600.890,00 |
| 18.03.2026 | 1,55 | 1,56 | 1,43 | 1,47 | -7,26% | 12.084.225,00 |
| 17.03.2026 | 1,57 | 1,72 | 1,54 | 1,59 | 1,93% | 6.236.827,00 |
| 16.03.2026 | 1,60 | 1,60 | 1,40 | 1,56 | -2,51% | 6.455.177,00 |
| 13.03.2026 | 1,68 | 1,69 | 1,51 | 1,60 | -6,18% | 10.543.908,00 |
| 12.03.2026 | 1,65 | 1,73 | 1,60 | 1,70 | 2,41% | 11.974.854,00 |
| 11.03.2026 | 1,63 | 1,72 | 1,62 | 1,66 | 0,61% | 7.986.013,00 |
| 10.03.2026 | 1,61 | 1,70 | 1,61 | 1,65 | 1,23% | 9.629.655,00 |
| 09.03.2026 | 1,54 | 1,65 | 1,49 | 1,63 | 2,52% | 10.201.484,00 |
| 06.03.2026 | 1,66 | 1,66 | 1,47 | 1,59 | -1,85% | 20.507.378,00 |
| 05.03.2026 | 1,96 | 1,99 | 1,51 | 1,62 | -18,59% | 23.986.053,00 |
| 04.03.2026 | 1,88 | 2,00 | 1,79 | 1,99 | 10,56% | 21.239.110,00 |
| 03.03.2026 | 1,47 | 1,84 | 1,45 | 1,80 | 11,80% | 24.157.411,00 |
| 02.03.2026 | 1,30 | 1,62 | 1,30 | 1,61 | 36,44% | 35.358.677,00 |
| 27.02.2026 | 1,06 | 1,26 | 1,01 | 1,18 | 9,26% | 34.753.692,00 |
| 26.02.2026 | 0,91 | 1,09 | 0,91 | 1,08 | 16,12% | 14.977.178,00 |
| 25.02.2026 | 0,84 | 0,93 | 0,82 | 0,93 | 13,76% | 20.064.467,00 |
| 24.02.2026 | 0,90 | 0,91 | 0,81 | 0,82 | -9,17% | 7.232.260,00 |
| 23.02.2026 | 0,97 | 0,97 | 0,89 | 0,90 | -7,93% | 13.013.881,00 |
| 20.02.2026 | 1,09 | 1,09 | 0,90 | 0,98 | -8,64% | 22.268.860,00 |
| 19.02.2026 | 1,18 | 1,19 | 0,97 | 1,07 | -8,55% | 11.285.661,00 |
| 18.02.2026 | 1,25 | 1,32 | 1,06 | 1,17 | 24,68% | 33.731.269,00 |
| 17.02.2026 | 0,97 | 0,98 | 0,91 | 0,94 | -1,27% | 18.056.724,00 |
| 13.02.2026 | 0,99 | 1,02 | 0,93 | 0,95 | -3,86% | 20.004.481,00 |
| 12.02.2026 | 1,06 | 1,07 | 0,90 | 0,99 | -6,73% | 32.498.901,00 |
| 11.02.2026 | 1,15 | 1,16 | 1,06 | 1,06 | -8,62% | 6.317.953,00 |
| 10.02.2026 | 1,14 | 1,21 | 1,14 | 1,16 | 1,75% | 6.280.529,00 |
| 09.02.2026 | 1,18 | 1,20 | 1,13 | 1,14 | -3,80% | 4.524.449,00 |
| 06.02.2026 | 1,12 | 1,20 | 1,12 | 1,19 | 7,73% | 6.936.097,00 |
| 05.02.2026 | 1,19 | 1,21 | 1,07 | 1,10 | -7,95% | 12.108.608,00 |
| 04.02.2026 | 1,25 | 1,25 | 1,19 | 1,20 | -3,63% | 3.558.950,00 |
| 03.02.2026 | 1,35 | 1,35 | 1,18 | 1,24 | -6,77% | 6.961.116,00 |
| 02.02.2026 | 1,31 | 1,39 | 1,30 | 1,33 | 2,31% | 5.955.938,00 |
| 30.01.2026 | 1,21 | 1,34 | 1,21 | 1,30 | 7,44% | 9.236.572,00 |