2,653€
1,07%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,60 | 2,70 | 2,58 | 2,66 | 1,41% | - |
| 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% | - |
| 10.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,93% | - |
| 09.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,88% | - |
| 08.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -4,72% | - |
| 07.07.2025 | 2,95 | 2,97 | 2,95 | 2,97 | 5,10% | 100,00 |
| 04.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,39% | - |
| 03.07.2025 | 2,81 | 2,92 | 2,81 | 2,92 | 4,55% | 3.690,00 |
| 02.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,08% | - |
| 01.07.2025 | 2,65 | 2,74 | 2,65 | 2,74 | -0,83% | 800,00 |
| 30.06.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 4,43% | 1.997,00 |
| 27.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,65% | 499,00 |
| 26.06.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 2,08% | 500,00 |
| 25.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,96% | - |
| 24.06.2025 | 2,35 | 2,39 | 2,35 | 2,38 | 6,78% | 650,00 |
| 23.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,04% | - |
| 20.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,40% | - |
| 19.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 18.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,17% | - |
| 17.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,62% | - |
| 16.06.2025 | 2,26 | 2,36 | 2,26 | 2,36 | -2,84% | 5.500,00 |
| 13.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,21% | - |
| 12.06.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -2,58% | - |
| 11.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,39% | - |
| 10.06.2025 | 2,57 | 2,59 | 2,57 | 2,59 | 8,50% | 1.961,00 |
| 09.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,88% | - |
| 06.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,51% | - |
| 05.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 4,53% | - |
| 04.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,58% | - |
| 03.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,17% | - |
| 02.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -3,08% | - |
| 30.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,36% | - |
| 29.05.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 2,69% | 7.338,00 |
| 28.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 2,12% | - |
| 27.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,76% | 5.000,00 |
| 26.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,36% | - |
| 23.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,84% | - |
| 22.05.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,22% | - |
| 21.05.2025 | 2,34 | 2,37 | 2,34 | 2,37 | -4,90% | 2.999,00 |
| 20.05.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -2,16% | - |
| 19.05.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -1,96% | 115,00 |
| 16.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,40% | - |
| 15.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,19% | - |
| 14.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,01% | 200,00 |
| 13.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 8,87% | - |
| 12.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 4,03% | - |
| 09.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 2,86% | - |
| 08.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,32% | - |
| 07.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 06.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,51% | - |
| 05.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 1,70% | - |
| 02.05.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,44% | - |
| 30.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,36% | - |
| 29.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -7,71% | - |
| 28.04.2025 | 1,95 | 2,36 | 1,95 | 2,36 | 23,75% | 30.470,00 |
| 25.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,92% | - |
| 24.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,97% | - |
| 23.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,19% | - |
| 22.04.2025 | 1,73 | 1,78 | 1,73 | 1,78 | -1,77% | 2.706,00 |
| 17.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,15% | - |
| 16.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 15.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -7,74% | - |
| 14.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,20% | - |
| 11.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -7,64% | - |
| 10.04.2025 | 2,21 | 2,21 | 2,20 | 2,20 | 23,18% | 1.000,00 |
| 09.04.2025 | 1,76 | 1,79 | 1,76 | 1,79 | -3,77% | 15.195,00 |
| 08.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,22% | - |
| 07.04.2025 | 1,84 | 1,88 | 1,84 | 1,88 | -10,01% | 790,00 |
| 04.04.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -8,02% | - |
| 03.04.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,38% | - |
| 02.04.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -7,34% | - |
| 01.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,11% | - |
| 31.03.2025 | 2,75 | 2,80 | 2,70 | 2,70 | -9,12% | 4.971,00 |
| 28.03.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,85% | - |
| 27.03.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,46% | - |
| 26.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -3,43% | - |
| 25.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,21% | - |
| 24.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 3,84% | 235,00 |
| 21.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,99% | - |
| 20.03.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 4,43% | - |
| 19.03.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -4,21% | - |
| 18.03.2025 | 3,05 | 3,23 | 3,05 | 3,23 | 8,72% | 277,00 |
| 17.03.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 1,30% | - |
| 14.03.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 2,59% | - |
| 13.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -5,74% | - |
| 12.03.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -5,28% | - |
| 11.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -9,29% | - |
| 10.03.2025 | 3,53 | 3,53 | 3,53 | 3,53 | -3,18% | - |
| 07.03.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -4,05% | - |
| 06.03.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -1,43% | - |
| 05.03.2025 | 3,82 | 3,85 | 3,82 | 3,85 | 0,60% | 50,00 |
| 04.03.2025 | 3,83 | 3,83 | 3,83 | 3,83 | -2,47% | 1.000,00 |
| 03.03.2025 | 3,93 | 3,93 | 3,93 | 3,93 | 0,59% | - |
| 28.02.2025 | 3,91 | 3,91 | 3,91 | 3,91 | -0,99% | - |
| 27.02.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -2,81% | - |
| 26.02.2025 | 4,06 | 4,06 | 4,06 | 4,06 | 1,55% | - |
| 25.02.2025 | 4,00 | 4,00 | 4,00 | 4,00 | -5,38% | - |