1,868€
0,92%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,84 | 1,91 | 1,83 | 1,87 | 1,05% | - |
| 28.09.2026 | 1,90 | 1,92 | 1,84 | 1,85 | -6,61% | - |
| 25.09.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 4,15% | - |
| 24.09.2026 | 1,92 | 1,94 | 1,86 | 1,90 | -0,26% | - |
| 23.09.2026 | 1,99 | 2,00 | 1,91 | 1,91 | -2,18% | - |
| 22.09.2026 | 2,03 | 2,09 | 1,94 | 1,95 | -2,91% | - |
| 21.09.2026 | 1,97 | 2,05 | 1,94 | 2,01 | 3,29% | - |
| 18.09.2026 | 2,02 | 2,04 | 1,94 | 1,95 | -8,58% | - |
| 17.09.2026 | 2,02 | 2,14 | 2,02 | 2,13 | 5,98% | - |
| 16.09.2026 | 1,81 | 2,03 | 1,81 | 2,01 | 11,16% | - |
| 15.09.2026 | 1,90 | 1,90 | 1,80 | 1,81 | -3,27% | - |
| 14.09.2026 | 1,87 | 1,92 | 1,85 | 1,87 | 1,74% | - |
| 11.09.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 0,05% | - |
| 10.09.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -5,07% | - |
| 09.09.2026 | 1,93 | 1,96 | 1,86 | 1,93 | 5,43% | - |
| 08.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,11% | - |
| 07.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 3,26% | - |
| 04.09.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -1,91% | - |
| 03.09.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 4,71% | - |
| 02.09.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -0,52% | - |
| 01.09.2026 | 1,87 | 1,87 | 1,74 | 1,74 | -8,57% | - |
| 31.08.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 4,02% | - |
| 28.08.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -2,61% | - |
| 27.08.2026 | 1,87 | 1,88 | 1,87 | 1,88 | -2,72% | - |
| 26.08.2026 | 1,93 | 1,94 | 1,93 | 1,93 | -0,80% | - |
| 25.08.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 8,24% | - |
| 24.08.2026 | 1,81 | 1,81 | 1,78 | 1,80 | 1,13% | - |
| 21.08.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -0,50% | - |
| 20.08.2026 | 1,80 | 1,82 | 1,76 | 1,79 | -0,58% | - |
| 19.08.2026 | 1,82 | 1,82 | 1,79 | 1,80 | -3,15% | - |
| 18.08.2026 | 1,86 | 1,86 | 1,85 | 1,86 | -3,54% | - |
| 17.08.2026 | 1,91 | 1,94 | 1,91 | 1,92 | 0,10% | - |
| 14.08.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 7,41% | - |
| 13.08.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 3,38% | - |
| 12.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -3,46% | - |
| 11.08.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -0,91% | - |
| 10.08.2026 | 1,79 | 1,81 | 1,79 | 1,81 | 1,74% | - |
| 07.08.2026 | 1,94 | 1,98 | 1,75 | 1,78 | -5,75% | - |
| 06.08.2026 | 1,86 | 1,98 | 1,82 | 1,89 | 2,61% | 253,00 |
| 05.08.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 6,98% | - |
| 04.08.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 1,12% | - |
| 03.08.2026 | 1,62 | 1,77 | 1,60 | 1,70 | 6,12% | - |
| 31.07.2026 | 1,63 | 1,67 | 1,56 | 1,60 | -1,78% | - |
| 30.07.2026 | 1,58 | 1,65 | 1,56 | 1,63 | 1,75% | - |
| 29.07.2026 | 1,64 | 1,66 | 1,57 | 1,60 | -0,74% | - |
| 28.07.2026 | 1,57 | 1,62 | 1,54 | 1,61 | 2,87% | - |
| 27.07.2026 | 1,46 | 1,61 | 1,46 | 1,57 | 6,05% | - |
| 24.07.2026 | 1,50 | 1,52 | 1,46 | 1,48 | 0,48% | - |
| 23.07.2026 | 1,49 | 1,49 | 1,45 | 1,47 | -2,84% | - |
| 22.07.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -0,95% | - |
| 21.07.2026 | 1,52 | 1,55 | 1,49 | 1,53 | 0,79% | - |
| 20.07.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -2,75% | - |
| 17.07.2026 | 1,56 | 1,57 | 1,56 | 1,56 | -1,58% | - |
| 16.07.2026 | 1,55 | 1,60 | 1,52 | 1,59 | 3,93% | - |
| 15.07.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 1,67% | - |
| 14.07.2026 | 1,55 | 1,55 | 1,48 | 1,50 | -6,19% | - |
| 13.07.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -2,05% | - |
| 10.07.2026 | 1,68 | 1,69 | 1,62 | 1,63 | -2,97% | - |
| 09.07.2026 | 1,73 | 1,73 | 1,67 | 1,68 | -4,83% | - |
| 08.07.2026 | 1,78 | 1,78 | 1,75 | 1,77 | -2,80% | - |
| 07.07.2026 | 1,87 | 1,87 | 1,82 | 1,82 | -1,17% | - |
| 06.07.2026 | 1,85 | 1,85 | 1,83 | 1,84 | 0,08% | - |
| 03.07.2026 | 1,83 | 1,84 | 1,83 | 1,84 | -0,08% | - |
| 02.07.2026 | 1,86 | 1,89 | 1,81 | 1,84 | -2,72% | - |
| 01.07.2026 | 1,83 | 1,91 | 1,80 | 1,89 | 1,23% | - |
| 30.06.2026 | 1,84 | 1,87 | 1,84 | 1,87 | 5,29% | - |
| 29.06.2026 | 1,75 | 1,80 | 1,71 | 1,78 | 2,39% | - |
| 26.06.2026 | 1,64 | 1,76 | 1,61 | 1,73 | 4,80% | - |
| 25.06.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 6,43% | - |
| 24.06.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 0,29% | - |
| 23.06.2026 | 1,61 | 1,61 | 1,52 | 1,55 | -5,17% | - |
| 22.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 2,67% | - |
| 19.06.2026 | 1,63 | 1,64 | 1,56 | 1,59 | -2,00% | 2.500,00 |
| 18.06.2026 | 1,63 | 1,65 | 1,62 | 1,63 | -5,50% | - |
| 17.06.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 14,60% | - |
| 16.06.2026 | 1,52 | 1,52 | 1,50 | 1,50 | 1,76% | - |
| 15.06.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 2,04% | - |
| 12.06.2026 | 1,45 | 1,46 | 1,45 | 1,45 | 1,19% | - |
| 10.06.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -1,18% | - |
| 09.06.2026 | 1,44 | 1,45 | 1,43 | 1,45 | -0,41% | - |
| 08.06.2026 | 1,47 | 1,48 | 1,45 | 1,45 | -4,70% | - |
| 05.06.2026 | 1,59 | 1,62 | 1,52 | 1,52 | -3,76% | - |
| 04.06.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -1,13% | - |
| 03.06.2026 | 1,61 | 1,61 | 1,60 | 1,60 | 6,67% | - |
| 01.06.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 4,31% | - |
| 29.05.2026 | 1,43 | 1,44 | 1,41 | 1,44 | 1,09% | - |
| 28.05.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 2,34% | - |
| 27.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 4,91% | - |
| 26.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,56% | - |
| 25.05.2026 | 1,31 | 1,33 | 1,31 | 1,33 | -1,22% | - |
| 22.05.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,81% | - |
| 21.05.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 1,72% | - |
| 20.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,05% | - |
| 19.05.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | - |
| 18.05.2026 | 1,36 | 1,37 | 1,35 | 1,36 | -1,95% | - |
| 15.05.2026 | 1,37 | 1,38 | 1,35 | 1,38 | -5,79% | - |
| 14.05.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -6,77% | - |
| 13.05.2026 | 1,55 | 1,57 | 1,55 | 1,57 | -3,38% | - |
| 12.05.2026 | 1,63 | 1,63 | 1,61 | 1,63 | -6,94% | - |
| 11.05.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 2,31% | - |