1,259€
9,76%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |