0,923€
-5,64%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 22,40% | - |
| 18.02.2026 | 0,80 | 0,80 | 0,80 | 0,80 | -0,12% | - |
| 17.02.2026 | 0,80 | 0,80 | 0,80 | 0,80 | 1,27% | 2.000,00 |
| 16.02.2026 | 0,80 | 0,80 | 0,79 | 0,79 | -3,66% | 3.655,00 |
| 13.02.2026 | 0,82 | 0,82 | 0,82 | 0,82 | 3,27% | - |
| 12.02.2026 | 0,89 | 0,89 | 0,79 | 0,79 | -16,95% | 700,00 |
| 11.02.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 1,81% | - |
| 10.02.2026 | 0,94 | 0,94 | 0,94 | 0,94 | -7,03% | - |
| 09.02.2026 | 0,99 | 1,01 | 0,99 | 1,01 | 10,87% | 12.879,00 |
| 06.02.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -3,09% | - |
| 05.02.2026 | 1,00 | 1,00 | 0,94 | 0,94 | -8,65% | 700,00 |
| 04.02.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -8,78% | - |
| 03.02.2026 | 1,12 | 1,16 | 1,12 | 1,13 | 4,93% | 4.470,00 |
| 02.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 6,23% | - |
| 30.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,61% | - |
| 29.01.2026 | 1,02 | 1,02 | 1,00 | 1,02 | -2,47% | - |
| 28.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -6,12% | - |
| 27.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 26.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,40% | - |
| 23.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 5,33% | - |
| 22.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 4,11% | - |
| 21.01.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,69% | - |
| 20.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,28% | - |
| 19.01.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -1,67% | 500,00 |
| 16.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 4,45% | - |
| 15.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -3,73% | - |
| 14.01.2026 | 1,06 | 1,09 | 1,06 | 1,07 | -5,59% | 3.000,00 |
| 13.01.2026 | 1,14 | 1,18 | 1,14 | 1,14 | -0,13% | 5.844,00 |
| 12.01.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -2,65% | 1.200,00 |
| 09.01.2026 | 1,14 | 1,17 | 1,14 | 1,17 | 1,92% | 5.436,00 |
| 08.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 07.01.2026 | 1,16 | 1,18 | 1,16 | 1,16 | -1,36% | 1.000,00 |
| 06.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,89% | 100,00 |
| 05.01.2026 | 1,12 | 1,14 | 1,12 | 1,14 | -0,61% | 2.201,00 |
| 02.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,97% | - |
| 30.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,91% | - |
| 29.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -6,77% | - |
| 23.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | - |
| 22.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,27% | - |
| 19.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,47% | - |
| 18.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,47% | - |
| 17.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,16% | - |
| 16.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,91% | - |
| 15.12.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 0,08% | 334,00 |
| 12.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,01% | - |
| 11.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,65% | - |
| 10.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 09.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -6,74% | - |
| 08.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,71% | - |
| 05.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,18% | - |
| 04.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,44% | - |
| 03.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,80% | - |
| 02.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,53% | - |
| 01.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,83% | - |
| 28.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,29% | - |
| 27.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,57% | - |
| 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% | - |