1,370€
-12,93%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |