1,385€
-1,09%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -1,21% | - |
| 26.11.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 4,32% | 133,00 |
| 25.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,07% | - |
| 24.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,23% | - |
| 21.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -6,53% | - |
| 20.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,06% | - |
| 19.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
| 18.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,13% | - |
| 17.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,29% | - |
| 14.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,36% | - |
| 13.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,61% | - |
| 12.11.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -3,66% | 1.000,00 |
| 11.11.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 1,80% | 17.716,00 |
| 10.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,07% | - |
| 07.11.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -6,67% | 500,00 |
| 06.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,04% | - |
| 05.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,03% | - |
| 04.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,46% | - |
| 03.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 7,76% | - |
| 31.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,86% | - |
| 30.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -8,30% | - |
| 29.10.2025 | 1,67 | 1,78 | 1,67 | 1,77 | -3,75% | 12.772,00 |
| 28.10.2025 | 1,70 | 1,84 | 1,70 | 1,84 | 1,29% | 2.500,00 |
| 27.10.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -2,34% | 200,00 |
| 24.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 23.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 17,68% | - |
| 22.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,19% | - |
| 21.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 7,33% | - |
| 20.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 17.10.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 0,98% | 537,00 |
| 16.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,46% | - |
| 15.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 14.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,19% | - |
| 13.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,46% | - |
| 10.10.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -2,46% | 1.500,00 |
| 09.10.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 3,06% | 500,00 |
| 08.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,85% | - |
| 07.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 06.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,49% | - |
| 03.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,10% | - |
| 02.10.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 1,71% | 500,00 |
| 01.10.2025 | 1,54 | 1,58 | 1,54 | 1,58 | -0,06% | 500,00 |
| 30.09.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 3,53% | 500,00 |
| 29.09.2025 | 1,49 | 1,54 | 1,49 | 1,53 | 2,27% | 6.804,00 |
| 26.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,29% | - |
| 25.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 24.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,07% | - |
| 23.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,29% | - |
| 22.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,67% | - |
| 19.09.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 6,04% | 1.000,00 |
| 18.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 17.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,41% | - |
| 16.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,86% | - |
| 15.09.2025 | 1,59 | 1,64 | 1,59 | 1,62 | 2,92% | 5.155,00 |
| 12.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,35% | 3.486,00 |
| 11.09.2025 | 1,50 | 1,55 | 1,48 | 1,55 | 6,00% | - |
| 10.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,22% | - |
| 09.09.2025 | 1,48 | 1,51 | 1,46 | 1,50 | 0,30% | - |
| 08.09.2025 | 1,47 | 1,50 | 1,44 | 1,49 | -0,08% | - |
| 05.09.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 3,31% | 500,00 |
| 04.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 03.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,29% | - |
| 02.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,99% | 700,00 |
| 01.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,13% | - |
| 29.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | - |
| 28.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,56% | - |
| 27.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,96% | - |
| 26.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,43% | - |
| 25.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 22.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,03% | - |
| 21.08.2025 | 1,51 | 1,55 | 1,51 | 1,55 | -0,45% | 500,00 |
| 20.08.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 2,16% | 600,00 |
| 19.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,19% | - |
| 18.08.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -2,90% | 60.000,00 |
| 15.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,39% | - |
| 14.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,93% | - |
| 13.08.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 6,59% | 60.000,00 |
| 12.08.2025 | 1,61 | 1,64 | 1,61 | 1,64 | -3,53% | 200,00 |
| 11.08.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 10,98% | 12.000,00 |
| 08.08.2025 | 1,63 | 1,69 | 1,53 | 1,53 | -4,76% | 2.300,00 |
| 07.08.2025 | 2,57 | 2,57 | 1,57 | 1,61 | -37,34% | 1.000,00 |
| 06.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,58% | - |
| 05.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,59% | - |
| 04.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -3,83% | - |
| 01.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,86% | - |
| 31.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,49% | - |
| 30.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,29% | - |
| 29.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,27% | - |
| 28.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,53% | - |
| 25.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -3,34% | - |
| 24.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,32% | - |
| 23.07.2025 | 2,71 | 2,79 | 2,71 | 2,79 | 7,17% | 650,00 |
| 22.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,32% | - |
| 21.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,19% | - |
| 18.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,93% | - |
| 17.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,71% | - |
| 16.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,67% | - |
| 15.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,35% | - |
| 14.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,52% | - |
| 11.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 3,61% | - |