0,932€
-5,57%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -5,83% | - |
| 19.02.2026 | 0,98 | 1,01 | 0,98 | 0,99 | -10,31% | - |
| 18.02.2026 | 0,80 | 1,13 | 0,80 | 1,10 | 37,56% | - |
| 17.02.2026 | 0,80 | 0,83 | 0,79 | 0,80 | -0,50% | - |
| 16.02.2026 | 0,81 | 0,81 | 0,80 | 0,80 | -3,54% | - |
| 13.02.2026 | 0,83 | 0,83 | 0,83 | 0,83 | -8,51% | - |
| 12.02.2026 | 0,90 | 0,91 | 0,89 | 0,91 | -7,75% | - |
| 11.02.2026 | 0,97 | 0,99 | 0,97 | 0,99 | 3,19% | - |
| 10.02.2026 | 0,96 | 0,97 | 0,96 | 0,96 | -4,06% | - |
| 09.02.2026 | 1,00 | 1,01 | 1,00 | 1,00 | 8,01% | - |
| 06.02.2026 | 0,94 | 0,94 | 0,92 | 0,92 | -9,24% | - |
| 05.02.2026 | 1,01 | 1,03 | 1,01 | 1,02 | -2,86% | - |
| 04.02.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -7,46% | - |
| 03.02.2026 | 1,15 | 1,15 | 1,13 | 1,13 | 4,62% | - |
| 02.02.2026 | 1,10 | 1,10 | 1,08 | 1,08 | 0,74% | - |
| 30.01.2026 | 1,01 | 1,07 | 1,01 | 1,07 | 5,50% | - |
| 29.01.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,19% | - |
| 28.01.2026 | 1,06 | 1,06 | 1,03 | 1,05 | -1,17% | - |
| 27.01.2026 | 1,13 | 1,13 | 1,06 | 1,06 | -5,13% | - |
| 26.01.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -3,24% | - |
| 23.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 3,90% | - |
| 22.01.2026 | 1,13 | 1,14 | 1,10 | 1,12 | 2,48% | - |
| 21.01.2026 | 1,09 | 1,11 | 1,08 | 1,09 | 2,06% | - |
| 20.01.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -0,09% | - |
| 19.01.2026 | 1,10 | 1,10 | 1,06 | 1,07 | -2,33% | - |
| 16.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 3,65% | - |
| 15.01.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -2,63% | - |
| 14.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -7,12% | - |
| 13.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -4,82% | - |
| 12.01.2026 | 1,25 | 1,25 | 1,22 | 1,23 | 0,78% | - |
| 09.01.2026 | 1,15 | 1,30 | 1,13 | 1,22 | 4,51% | - |
| 08.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,73% | - |
| 07.01.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,60% | - |
| 06.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,15% | - |
| 05.01.2026 | 1,16 | 1,18 | 1,14 | 1,17 | 0,17% | - |
| 02.01.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 1,26% | - |
| 30.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,45% | - |
| 29.12.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -4,91% | - |
| 23.12.2025 | 1,27 | 1,29 | 1,25 | 1,25 | -1,42% | - |
| 22.12.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -2,12% | - |
| 19.12.2025 | 1,28 | 1,30 | 1,28 | 1,30 | -0,88% | - |
| 18.12.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 1,59% | - |
| 17.12.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 1,42% | - |
| 16.12.2025 | 1,29 | 1,29 | 1,26 | 1,27 | -1,66% | - |
| 15.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -2,97% | - |
| 12.12.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 2,38% | - |
| 11.12.2025 | 1,31 | 1,31 | 1,29 | 1,30 | 1,17% | - |
| 10.12.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -1,27% | - |
| 09.12.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -6,27% | - |
| 08.12.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -2,73% | - |
| 05.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,99% | - |
| 04.12.2025 | 1,39 | 1,40 | 1,37 | 1,39 | 0,11% | 250,00 |
| 03.12.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,43% | - |
| 02.12.2025 | 1,38 | 1,42 | 1,38 | 1,39 | 0,65% | - |
| 01.12.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,04% | - |
| 28.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,18% | - |
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,00% | - |
| 26.11.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 2,28% | - |
| 25.11.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -0,47% | - |
| 24.11.2025 | 1,38 | 1,39 | 1,35 | 1,37 | 4,11% | - |
| 21.11.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -8,27% | - |
| 20.11.2025 | 1,39 | 1,43 | 1,39 | 1,43 | -2,18% | - |
| 19.11.2025 | 1,47 | 1,47 | 1,44 | 1,47 | -0,17% | - |
| 18.11.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -0,44% | - |
| 17.11.2025 | 1,48 | 1,48 | 1,45 | 1,47 | -0,91% | - |
| 14.11.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -3,94% | - |
| 13.11.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -3,43% | - |
| 12.11.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 1,07% | - |
| 11.11.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -5,82% | - |
| 10.11.2025 | 1,63 | 1,73 | 1,63 | 1,69 | 6,28% | - |
| 07.11.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -8,30% | - |
| 06.11.2025 | 1,71 | 1,74 | 1,70 | 1,73 | -0,95% | - |
| 05.11.2025 | 1,74 | 1,81 | 1,57 | 1,75 | 0,46% | - |
| 04.11.2025 | 1,75 | 1,78 | 1,71 | 1,74 | 0,29% | - |
| 03.11.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -0,32% | 4,00 |
| 31.10.2025 | 1,66 | 1,77 | 1,63 | 1,74 | 5,02% | - |
| 30.10.2025 | 1,64 | 1,67 | 1,63 | 1,66 | -3,16% | - |
| 29.10.2025 | 1,78 | 1,79 | 1,66 | 1,71 | -3,45% | - |
| 28.10.2025 | 1,79 | 1,86 | 1,74 | 1,77 | -0,17% | - |
| 27.10.2025 | 1,84 | 1,86 | 1,77 | 1,77 | -4,78% | - |
| 24.10.2025 | 1,89 | 1,93 | 1,86 | 1,86 | -1,95% | 32,00 |
| 23.10.2025 | 1,89 | 1,93 | 1,72 | 1,90 | 1,39% | 2.808,00 |
| 22.10.2025 | 1,60 | 1,95 | 1,59 | 1,87 | 18,47% | 7.777,00 |
| 21.10.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,31% | - |
| 20.10.2025 | 1,53 | 1,61 | 1,51 | 1,60 | 5,01% | - |
| 17.10.2025 | 1,54 | 1,55 | 1,49 | 1,53 | -1,74% | - |
| 16.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,03% | - |
| 15.10.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 0,71% | - |
| 14.10.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,90% | - |
| 13.10.2025 | 1,52 | 1,60 | 1,52 | 1,56 | 2,98% | - |
| 10.10.2025 | 1,56 | 1,58 | 1,51 | 1,51 | -1,02% | - |
| 09.10.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -2,09% | - |
| 08.10.2025 | 1,56 | 1,58 | 1,56 | 1,56 | -1,80% | - |
| 07.10.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -1,46% | - |
| 06.10.2025 | 1,60 | 1,63 | 1,59 | 1,61 | 2,32% | - |
| 03.10.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,48% | - |
| 02.10.2025 | 1,58 | 1,60 | 1,54 | 1,57 | 1,20% | - |
| 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% | - |