1,965$
-1,26%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,00 | 2,02 | 1,95 | 1,98 | -0,75% | 4.206.894,00 |
| 01.10.2026 | 2,15 | 2,15 | 1,99 | 1,99 | -5,69% | 8.633.633,00 |
| 30.09.2026 | 2,13 | 2,20 | 2,11 | 2,11 | -1,40% | 4.259.483,00 |
| 29.09.2026 | 2,09 | 2,17 | 2,07 | 2,14 | 1,90% | 5.553.210,00 |
| 28.09.2026 | 2,15 | 2,16 | 2,09 | 2,10 | -3,67% | 4.854.629,00 |
| 25.09.2026 | 2,27 | 2,28 | 2,17 | 2,18 | -3,96% | 3.758.522,00 |
| 24.09.2026 | 2,17 | 2,27 | 2,11 | 2,27 | 2,95% | 3.307.787,00 |
| 23.09.2026 | 2,24 | 2,25 | 2,16 | 2,21 | -2,43% | 6.133.883,00 |
| 22.09.2026 | 2,40 | 2,40 | 2,22 | 2,26 | -3,00% | 3.228.734,00 |
| 21.09.2026 | 2,26 | 2,36 | 2,24 | 2,33 | 3,10% | 3.839.447,00 |
| 18.09.2026 | 2,29 | 2,31 | 2,22 | 2,26 | -2,38% | 17.352.210,00 |
| 17.09.2026 | 2,40 | 2,50 | 2,31 | 2,32 | -0,64% | 8.328.343,00 |
| 16.09.2026 | 2,16 | 2,35 | 2,12 | 2,33 | 11,48% | 9.163.864,00 |
| 15.09.2026 | 2,18 | 2,18 | 2,07 | 2,09 | -3,91% | 4.964.530,00 |
| 14.09.2026 | 2,18 | 2,20 | 2,12 | 2,18 | 0,23% | 6.107.073,00 |
| 11.09.2026 | 2,16 | 2,19 | 2,10 | 2,17 | 1,88% | 11.395.091,00 |
| 10.09.2026 | 2,12 | 2,22 | 2,12 | 2,13 | -0,47% | 6.521.852,00 |
| 09.09.2026 | 2,23 | 2,29 | 2,13 | 2,14 | -5,73% | 6.970.332,00 |
| 08.09.2026 | 2,11 | 2,28 | 2,07 | 2,27 | 6,57% | 7.449.972,00 |
| 04.09.2026 | 2,05 | 2,20 | 2,04 | 2,13 | 3,65% | 4.125.102,00 |
| 03.09.2026 | 2,12 | 2,13 | 2,04 | 2,06 | -1,67% | 2.555.564,00 |
| 02.09.2026 | 2,02 | 2,16 | 2,02 | 2,09 | 4,24% | 3.144.039,00 |
| 01.09.2026 | 2,14 | 2,15 | 1,99 | 2,01 | -7,82% | 2.915.377,00 |
| 31.08.2026 | 2,19 | 2,20 | 2,10 | 2,18 | -1,14% | 2.698.747,00 |
| 28.08.2026 | 2,15 | 2,24 | 2,14 | 2,20 | 2,80% | 3.082.560,00 |
| 27.08.2026 | 2,19 | 2,26 | 2,11 | 2,14 | -1,83% | 2.947.842,00 |
| 26.08.2026 | 2,24 | 2,25 | 2,16 | 2,18 | -3,33% | 1.737.510,00 |
| 25.08.2026 | 2,29 | 2,30 | 2,21 | 2,26 | 0,00% | 3.080.653,00 |
| 24.08.2026 | 2,10 | 2,26 | 2,10 | 2,26 | 7,38% | 3.310.032,00 |
| 21.08.2026 | 2,09 | 2,12 | 2,05 | 2,10 | 0,96% | 1.837.812,00 |
| 20.08.2026 | 2,11 | 2,13 | 2,05 | 2,08 | -1,42% | 1.966.262,00 |
| 19.08.2026 | 2,12 | 2,24 | 2,09 | 2,11 | 0,00% | 3.288.436,00 |
| 18.08.2026 | 2,12 | 2,15 | 2,07 | 2,11 | -2,09% | 2.773.537,00 |
| 17.08.2026 | 2,20 | 2,25 | 2,14 | 2,16 | -3,36% | 3.351.639,00 |
| 14.08.2026 | 2,20 | 2,29 | 2,15 | 2,23 | 1,13% | 3.894.850,00 |
| 13.08.2026 | 2,08 | 2,22 | 2,06 | 2,21 | 6,78% | 3.472.408,00 |
| 12.08.2026 | 1,97 | 2,10 | 1,94 | 2,07 | 4,03% | 3.101.616,00 |
| 11.08.2026 | 2,07 | 2,11 | 1,95 | 1,99 | -3,87% | 4.432.589,00 |
| 10.08.2026 | 2,06 | 2,09 | 2,03 | 2,07 | -0,24% | 3.605.572,00 |
| 07.08.2026 | 2,25 | 2,30 | 2,02 | 2,07 | -7,59% | 5.630.383,00 |
| 06.08.2026 | 2,02 | 2,26 | 1,96 | 2,24 | 5,41% | 10.254.276,00 |
| 05.08.2026 | 2,13 | 2,19 | 2,09 | 2,13 | 0,71% | 6.605.290,00 |
| 04.08.2026 | 1,97 | 2,19 | 1,97 | 2,11 | 6,84% | 6.203.847,00 |
| 03.08.2026 | 1,89 | 2,05 | 1,89 | 1,98 | 6,76% | 3.937.724,00 |
| 31.07.2026 | 1,88 | 1,90 | 1,79 | 1,85 | -1,07% | 3.705.601,00 |
| 30.07.2026 | 1,85 | 1,93 | 1,79 | 1,87 | 3,31% | 3.201.649,00 |
| 29.07.2026 | 1,88 | 1,90 | 1,79 | 1,81 | -4,23% | 2.643.570,00 |
| 28.07.2026 | 1,77 | 1,89 | 1,77 | 1,89 | 5,88% | 2.219.016,00 |
| 27.07.2026 | 1,67 | 1,83 | 1,67 | 1,79 | 7,53% | 2.807.663,00 |
| 24.07.2026 | 1,71 | 1,73 | 1,65 | 1,66 | -1,78% | 3.069.506,00 |
| 23.07.2026 | 1,64 | 1,73 | 1,64 | 1,69 | 1,20% | 3.503.878,00 |
| 22.07.2026 | 1,72 | 1,73 | 1,67 | 1,67 | -4,02% | 3.799.834,00 |
| 21.07.2026 | 1,70 | 1,77 | 1,70 | 1,74 | 1,16% | 2.694.305,00 |
| 20.07.2026 | 1,71 | 1,75 | 1,70 | 1,72 | -0,58% | 2.087.397,00 |
| 17.07.2026 | 1,78 | 1,80 | 1,70 | 1,73 | -4,42% | 3.403.225,00 |
| 16.07.2026 | 1,77 | 1,86 | 1,75 | 1,81 | 2,84% | 3.205.047,00 |
| 15.07.2026 | 1,74 | 1,79 | 1,70 | 1,76 | 2,92% | 2.831.625,00 |
| 14.07.2026 | 1,74 | 1,77 | 1,69 | 1,71 | -2,84% | 2.758.332,00 |
| 13.07.2026 | 1,84 | 1,87 | 1,72 | 1,76 | -4,86% | 3.611.208,00 |
| 10.07.2026 | 1,90 | 1,93 | 1,85 | 1,85 | -3,14% | 2.529.572,00 |
| 09.07.2026 | 1,94 | 1,96 | 1,90 | 1,91 | -1,55% | 2.560.580,00 |
| 08.07.2026 | 1,99 | 2,01 | 1,92 | 1,94 | -4,43% | 4.385.508,00 |
| 07.07.2026 | 2,15 | 2,20 | 2,01 | 2,03 | -5,14% | 3.897.686,00 |
| 06.07.2026 | 2,09 | 2,14 | 2,03 | 2,14 | 2,39% | 4.415.392,00 |
| 02.07.2026 | 2,11 | 2,16 | 2,07 | 2,09 | -1,42% | 3.273.834,00 |
| 01.07.2026 | 2,10 | 2,20 | 2,10 | 2,12 | 1,44% | 5.961.505,00 |
| 30.06.2026 | 2,09 | 2,13 | 2,05 | 2,09 | -0,95% | 3.472.224,00 |
| 29.06.2026 | 1,96 | 2,15 | 1,96 | 2,11 | 6,03% | 6.427.292,00 |
| 26.06.2026 | 1,86 | 2,01 | 1,85 | 1,99 | 6,42% | 6.751.532,00 |
| 25.06.2026 | 1,88 | 2,03 | 1,85 | 1,87 | -0,53% | 8.496.012,00 |
| 24.06.2026 | 1,75 | 1,98 | 1,75 | 1,88 | 7,43% | 6.312.346,00 |
| 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 |