1,481€
-7,44%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 1,55 | 1,55 | 1,51 | 1,52 | -5,28% | - |
| 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% | - |
| 08.05.2026 | 1,75 | 1,78 | 1,69 | 1,71 | -3,06% | - |
| 07.05.2026 | 1,57 | 2,00 | 1,50 | 1,76 | 16,24% | 202,00 |
| 06.05.2026 | 1,52 | 1,52 | 1,49 | 1,52 | -5,36% | - |
| 05.05.2026 | 1,61 | 1,61 | 1,60 | 1,60 | 1,55% | - |
| 04.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 3,91% | - |
| 30.04.2026 | 1,52 | 1,55 | 1,52 | 1,52 | -3,77% | - |
| 29.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,35% | - |
| 28.04.2026 | 1,55 | 1,58 | 1,55 | 1,57 | -0,03% | - |
| 27.04.2026 | 1,52 | 1,60 | 1,51 | 1,57 | 3,52% | - |
| 24.04.2026 | 1,51 | 1,52 | 1,50 | 1,52 | -3,40% | - |
| 23.04.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -6,08% | - |
| 22.04.2026 | 1,65 | 1,68 | 1,65 | 1,68 | -0,39% | - |
| 21.04.2026 | 1,66 | 1,69 | 1,62 | 1,68 | 5,32% | - |
| 20.04.2026 | 1,61 | 1,61 | 1,60 | 1,60 | 8,32% | - |
| 17.04.2026 | 1,44 | 1,48 | 1,44 | 1,48 | -1,29% | - |
| 16.04.2026 | 1,49 | 1,50 | 1,49 | 1,49 | 14,52% | - |
| 15.04.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -3,97% | - |
| 14.04.2026 | 1,37 | 1,39 | 1,36 | 1,36 | 0,11% | - |
| 13.04.2026 | 1,32 | 1,36 | 1,26 | 1,36 | 5,77% | - |
| 10.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,85% | - |
| 09.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,45% | - |
| 08.04.2026 | 1,31 | 1,33 | 1,29 | 1,33 | 6,93% | - |
| 07.04.2026 | 1,27 | 1,27 | 1,24 | 1,24 | 1,18% | - |
| 02.04.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -3,04% | - |
| 01.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 31.03.2026 | 1,23 | 1,27 | 1,23 | 1,27 | -4,56% | - |
| 30.03.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,42% | - |
| 27.03.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -0,15% | - |
| 26.03.2026 | 1,30 | 1,37 | 1,28 | 1,32 | -0,94% | - |
| 25.03.2026 | 1,23 | 1,34 | 1,21 | 1,33 | 3,97% | - |
| 24.03.2026 | 1,27 | 1,31 | 1,26 | 1,28 | 13,58% | - |
| 23.03.2026 | 1,14 | 1,14 | 1,11 | 1,13 | -7,98% | - |
| 20.03.2026 | 1,21 | 1,25 | 1,21 | 1,23 | -4,55% | - |
| 19.03.2026 | 1,27 | 1,30 | 1,27 | 1,29 | -5,06% | - |
| 18.03.2026 | 1,37 | 1,43 | 1,35 | 1,36 | 1,99% | - |
| 17.03.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -2,28% | - |
| 16.03.2026 | 1,40 | 1,45 | 1,35 | 1,36 | -7,52% | - |
| 13.03.2026 | 1,49 | 1,49 | 1,47 | 1,47 | 2,69% | - |
| 12.03.2026 | 1,44 | 1,46 | 1,43 | 1,43 | 2,25% | - |
| 11.03.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -0,28% | - |
| 10.03.2026 | 1,38 | 1,46 | 1,36 | 1,40 | 3,81% | - |
| 09.03.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -6,82% | - |
| 06.03.2026 | 1,39 | 1,45 | 1,39 | 1,45 | -15,86% | - |
| 05.03.2026 | 1,71 | 1,75 | 1,66 | 1,73 | 8,08% | - |
| 04.03.2026 | 1,52 | 1,68 | 1,52 | 1,60 | 17,79% | 3.310,00 |
| 03.03.2026 | 1,38 | 1,38 | 1,34 | 1,36 | 9,89% | - |
| 02.03.2026 | 0,98 | 1,26 | 0,94 | 1,23 | 34,17% | - |
| 27.02.2026 | 0,91 | 0,92 | 0,89 | 0,92 | 19,12% | - |
| 26.02.2026 | 0,79 | 0,79 | 0,75 | 0,77 | -0,26% | - |
| 25.02.2026 | 0,70 | 0,77 | 0,69 | 0,77 | 7,73% | - |
| 24.02.2026 | 0,76 | 0,78 | 0,70 | 0,72 | -14,37% | - |
| 23.02.2026 | 0,82 | 0,84 | 0,82 | 0,84 | 6,82% | - |
| 20.02.2026 | 0,93 | 0,94 | 0,79 | 0,79 | -20,47% | - |
| 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% | - |