1,560€
0,81%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,58 | 1,59 | 1,56 | 1,59 | 2,75% | - |
| 01.10.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -0,86% | - |
| 30.09.2025 | 1,57 | 1,57 | 1,54 | 1,56 | 3,48% | - |
| 29.09.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,92% | - |
| 26.09.2025 | 1,53 | 1,57 | 1,51 | 1,52 | -1,71% | - |
| 25.09.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,93% | - |
| 24.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -1,28% | - |
| 23.09.2025 | 1,58 | 1,62 | 1,56 | 1,60 | 0,31% | - |
| 22.09.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -2,15% | - |
| 19.09.2025 | 1,63 | 1,65 | 1,60 | 1,63 | 0,34% | - |
| 18.09.2025 | 1,58 | 1,65 | 1,55 | 1,62 | 4,10% | 949,00 |
| 17.09.2025 | 1,58 | 1,61 | 1,52 | 1,56 | -3,28% | - |
| 16.09.2025 | 1,62 | 1,63 | 1,55 | 1,61 | 0,16% | 1.954,00 |
| 15.09.2025 | 1,61 | 1,63 | 1,56 | 1,61 | 1,23% | - |
| 12.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 6,60% | - |
| 11.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,30% | - |
| 10.09.2025 | 1,52 | 1,52 | 1,50 | 1,50 | 0,50% | - |
| 09.09.2025 | 1,48 | 1,52 | 1,46 | 1,49 | 0,30% | 6.575,00 |
| 08.09.2025 | 1,47 | 1,50 | 1,44 | 1,49 | 1,50% | - |
| 05.09.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,15% | - |
| 04.09.2025 | 1,48 | 1,49 | 1,46 | 1,48 | -0,50% | - |
| 03.09.2025 | 1,50 | 1,52 | 1,46 | 1,49 | -1,33% | - |
| 02.09.2025 | 1,55 | 1,57 | 1,49 | 1,51 | -3,18% | - |
| 01.09.2025 | 1,54 | 1,56 | 1,52 | 1,56 | 1,47% | - |
| 29.08.2025 | 1,54 | 1,54 | 1,52 | 1,54 | -0,13% | - |
| 28.08.2025 | 1,51 | 1,55 | 1,50 | 1,54 | 1,29% | - |
| 27.08.2025 | 1,48 | 1,55 | 1,48 | 1,52 | 1,85% | - |
| 26.08.2025 | 1,49 | 1,54 | 1,47 | 1,49 | -0,33% | - |
| 25.08.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -2,40% | 130,00 |
| 22.08.2025 | 1,53 | 1,58 | 1,51 | 1,53 | 0,71% | - |
| 21.08.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -1,30% | - |
| 20.08.2025 | 1,56 | 1,57 | 1,50 | 1,54 | 0,00% | 800,00 |
| 19.08.2025 | 1,55 | 1,59 | 1,53 | 1,54 | 0,20% | - |
| 18.08.2025 | 1,55 | 1,59 | 1,52 | 1,54 | -0,32% | - |
| 15.08.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -2,03% | 387,00 |
| 14.08.2025 | 1,67 | 1,71 | 1,54 | 1,58 | -6,22% | - |
| 13.08.2025 | 1,67 | 1,71 | 1,63 | 1,68 | 1,33% | - |
| 12.08.2025 | 1,61 | 1,69 | 1,59 | 1,66 | 3,11% | - |
| 11.08.2025 | 1,62 | 1,74 | 1,61 | 1,61 | -0,77% | 1.000,00 |
| 08.08.2025 | 1,67 | 1,75 | 1,52 | 1,62 | -2,41% | - |
| 07.08.2025 | 2,54 | 2,59 | 1,49 | 1,66 | -35,41% | 3,00 |
| 06.08.2025 | 2,58 | 2,63 | 2,51 | 2,57 | -0,35% | - |
| 05.08.2025 | 2,55 | 2,68 | 2,55 | 2,58 | 0,59% | - |
| 04.08.2025 | 2,54 | 2,59 | 2,50 | 2,56 | 1,79% | - |
| 01.08.2025 | 2,67 | 2,67 | 2,44 | 2,52 | -4,64% | - |
| 31.07.2025 | 2,69 | 2,76 | 2,63 | 2,64 | -1,55% | - |
| 30.07.2025 | 2,69 | 2,73 | 2,62 | 2,68 | -0,81% | - |
| 29.07.2025 | 2,65 | 2,81 | 2,65 | 2,71 | -0,29% | - |
| 28.07.2025 | 2,68 | 2,75 | 2,63 | 2,71 | 1,33% | - |
| 25.07.2025 | 2,61 | 2,73 | 2,61 | 2,68 | -0,46% | - |
| 24.07.2025 | 2,76 | 2,80 | 2,66 | 2,69 | -3,29% | - |
| 23.07.2025 | 2,74 | 2,79 | 2,73 | 2,78 | 2,30% | - |
| 22.07.2025 | 2,62 | 2,74 | 2,59 | 2,72 | 2,70% | - |
| 21.07.2025 | 2,60 | 2,66 | 2,56 | 2,65 | 2,06% | - |
| 18.07.2025 | 2,62 | 2,67 | 2,54 | 2,59 | -1,18% | - |
| 17.07.2025 | 2,64 | 2,70 | 2,57 | 2,63 | 0,61% | - |
| 16.07.2025 | 2,65 | 2,71 | 2,55 | 2,61 | -2,23% | - |
| 15.07.2025 | 2,69 | 2,74 | 2,66 | 2,67 | -1,89% | - |
| 14.07.2025 | 2,70 | 2,72 | 2,61 | 2,72 | 1,10% | - |
| 11.07.2025 | 2,83 | 2,83 | 2,69 | 2,69 | -4,79% | - |
| 10.07.2025 | 2,73 | 2,92 | 2,63 | 2,83 | 3,37% | - |
| 09.07.2025 | 2,76 | 2,87 | 2,72 | 2,73 | -3,02% | - |
| 08.07.2025 | 2,86 | 2,94 | 2,80 | 2,82 | -1,23% | - |
| 07.07.2025 | 2,87 | 3,01 | 2,84 | 2,85 | -0,56% | 12.500,00 |
| 04.07.2025 | 2,89 | 2,89 | 2,87 | 2,87 | -0,23% | - |
| 03.07.2025 | 2,83 | 2,94 | 2,79 | 2,88 | 2,06% | - |
| 02.07.2025 | 2,80 | 2,85 | 2,74 | 2,82 | -0,34% | - |
| 01.07.2025 | 2,68 | 2,86 | 2,54 | 2,83 | 5,58% | - |
| 30.06.2025 | 2,71 | 2,76 | 2,65 | 2,68 | -1,85% | - |
| 27.06.2025 | 2,67 | 2,75 | 2,63 | 2,73 | 2,88% | - |
| 26.06.2025 | 2,56 | 2,71 | 2,52 | 2,65 | 4,31% | - |
| 25.06.2025 | 2,53 | 2,57 | 2,46 | 2,54 | 0,95% | - |
| 24.06.2025 | 2,26 | 2,52 | 2,26 | 2,52 | 7,01% | - |
| 23.06.2025 | 2,29 | 2,35 | 2,18 | 2,35 | 2,88% | 2.300,00 |
| 20.06.2025 | 2,24 | 2,32 | 2,18 | 2,29 | 2,30% | 5.000,00 |
| 19.06.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -2,25% | - |
| 18.06.2025 | 2,32 | 2,33 | 2,23 | 2,29 | -1,78% | - |
| 17.06.2025 | 2,34 | 2,41 | 2,23 | 2,33 | -0,49% | - |
| 16.06.2025 | 2,28 | 2,40 | 2,25 | 2,34 | 2,23% | - |
| 13.06.2025 | 2,49 | 2,49 | 2,23 | 2,29 | -8,11% | - |
| 12.06.2025 | 2,53 | 2,54 | 2,46 | 2,49 | -1,85% | - |
| 11.06.2025 | 2,59 | 2,63 | 2,51 | 2,54 | -2,16% | - |
| 10.06.2025 | 2,61 | 2,61 | 2,54 | 2,60 | -0,35% | - |
| 09.06.2025 | 2,42 | 2,62 | 2,36 | 2,60 | 7,71% | - |
| 06.06.2025 | 2,36 | 2,50 | 2,27 | 2,42 | 2,63% | - |
| 05.06.2025 | 2,35 | 2,42 | 2,30 | 2,36 | 0,13% | - |
| 04.06.2025 | 2,25 | 2,39 | 2,19 | 2,35 | 3,86% | - |
| 03.06.2025 | 2,27 | 2,31 | 2,17 | 2,27 | 0,27% | - |
| 02.06.2025 | 2,21 | 2,26 | 2,16 | 2,26 | 1,99% | - |
| 30.05.2025 | 2,25 | 2,27 | 2,19 | 2,22 | -2,21% | - |
| 29.05.2025 | 2,33 | 2,39 | 2,26 | 2,27 | -2,98% | - |
| 28.05.2025 | 2,33 | 2,40 | 2,31 | 2,33 | 0,37% | - |
| 27.05.2025 | 2,26 | 2,38 | 2,21 | 2,33 | 2,47% | - |
| 26.05.2025 | 2,26 | 2,27 | 2,25 | 2,27 | 1,34% | - |
| 23.05.2025 | 2,27 | 2,28 | 2,18 | 2,24 | -1,88% | - |
| 22.05.2025 | 2,29 | 2,32 | 2,26 | 2,28 | 0,37% | - |
| 21.05.2025 | 2,37 | 2,37 | 2,26 | 2,27 | -3,75% | - |
| 20.05.2025 | 2,55 | 2,55 | 2,36 | 2,36 | -7,01% | - |
| 19.05.2025 | 2,64 | 2,64 | 2,51 | 2,54 | -4,46% | - |
| 16.05.2025 | 2,64 | 2,67 | 2,57 | 2,66 | 0,66% | - |