1,706€
5,85%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 1,60 | 1,77 | 1,58 | 1,71 | 5,89% | - |
| 31.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 2,09% | - |
| 30.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,53% | - |
| 29.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 5,74% | - |
| 28.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 5,22% | - |
| 27.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,55% | - |
| 24.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,67% | - |
| 23.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -6,37% | - |
| 22.07.2026 | 1,49 | 1,54 | 1,49 | 1,54 | -0,26% | 365,00 |
| 21.07.2026 | 1,49 | 1,54 | 1,49 | 1,54 | 3,14% | 35,00 |
| 20.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,61% | - |
| 17.07.2026 | 1,54 | 1,54 | 1,49 | 1,49 | -1,98% | 2.000,00 |
| 16.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,02% | - |
| 15.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,49% | - |
| 14.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -4,93% | - |
| 13.07.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -2,08% | 2.448,00 |
| 10.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,79% | - |
| 09.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -3,99% | - |
| 08.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -4,00% | - |
| 07.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,11% | - |
| 06.07.2026 | 1,80 | 1,83 | 1,80 | 1,83 | 0,44% | 70,00 |
| 03.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 02.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,60% | - |
| 01.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 30.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 6,74% | - |
| 29.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 5,84% | - |
| 26.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,85% | - |
| 25.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 7,25% | - |
| 24.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,54% | - |
| 23.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -4,01% | - |
| 22.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,19% | - |
| 19.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,56% | - |
| 18.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -4,63% | - |
| 17.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 13,39% | - |
| 16.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,64% | - |
| 15.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,74% | - |
| 12.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,84% | - |
| 11.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,56% | - |
| 10.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | - |
| 09.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,42% | - |
| 08.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -9,61% | - |
| 05.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 2,26% | - |
| 04.06.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -2,34% | 500,00 |
| 03.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,38% | - |
| 02.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 5,84% | - |
| 01.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 5,45% | - |
| 29.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,00% | - |
| 28.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,55% | - |
| 27.05.2026 | 1,37 | 1,42 | 1,37 | 1,42 | 8,81% | 10.383,00 |
| 26.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,08% | - |
| 25.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,25% | - |
| 22.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 21.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,66% | - |
| 20.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,93% | - |
| 19.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,60% | - |
| 18.05.2026 | 1,35 | 1,37 | 1,35 | 1,37 | -2,97% | 500,00 |
| 15.05.2026 | 1,34 | 1,41 | 1,34 | 1,41 | -2,55% | 600,00 |
| 14.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | 1.000,00 |
| 13.05.2026 | 1,53 | 1,53 | 1,48 | 1,48 | -6,86% | 600,00 |
| 12.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -6,64% | - |
| 11.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,70% | - |
| 08.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,66% | - |
| 07.05.2026 | 1,54 | 1,74 | 1,54 | 1,74 | 17,93% | 2.000,00 |
| 06.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -9,60% | - |
| 05.05.2026 | 1,59 | 1,64 | 1,59 | 1,64 | 5,28% | 1.000,00 |
| 04.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 3,12% | - |
| 30.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,46% | - |
| 29.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,36% | - |
| 28.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,13% | - |
| 27.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,91% | - |
| 24.04.2026 | 1,48 | 1,54 | 1,48 | 1,54 | -0,19% | 800,00 |
| 23.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -6,48% | - |
| 22.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,68% | - |
| 21.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 2,36% | - |
| 20.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 8,20% | - |
| 17.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,29% | - |
| 16.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 12,21% | - |
| 15.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,91% | - |
| 14.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 3,52% | - |
| 13.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | - |
| 10.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,78% | - |
| 09.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 08.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 7,43% | - |
| 07.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,94% | - |
| 02.04.2026 | 1,23 | 1,28 | 1,23 | 1,28 | 0,39% | 1.000,00 |
| 01.04.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 3,42% | 300,00 |
| 31.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,81% | - |
| 30.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,07% | - |
| 27.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,01% | - |
| 26.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 5,82% | - |
| 25.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,79% | - |
| 24.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 10,09% | - |
| 23.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -3,72% | 5.000,00 |
| 20.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,74% | - |
| 19.03.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -8,69% | 500,00 |
| 18.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,30% | - |
| 17.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,47% | - |
| 16.03.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -5,99% | 350,00 |
| 13.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 3,64% | 1.200,00 |
| 12.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,14% | - |