1,070$
-8,55%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 1,18 | 1,19 | 0,97 | 1,07 | -8,55% | 11.285.661,00 |
| 18.02.2026 | 1,25 | 1,32 | 1,06 | 1,17 | 23,29% | 33.589.915,00 |
| 17.02.2026 | 0,97 | 0,98 | 0,91 | 0,95 | -0,21% | 18.052.553,00 |
| 13.02.2026 | 0,99 | 1,02 | 0,93 | 0,95 | -3,81% | 20.004.481,00 |
| 12.02.2026 | 1,06 | 1,07 | 0,90 | 0,99 | -6,73% | 32.490.745,00 |
| 11.02.2026 | 1,15 | 1,16 | 1,06 | 1,06 | -8,62% | 6.284.382,00 |
| 10.02.2026 | 1,14 | 1,21 | 1,14 | 1,16 | 1,75% | 6.278.616,00 |
| 09.02.2026 | 1,18 | 1,20 | 1,13 | 1,14 | -3,80% | 4.522.093,00 |
| 06.02.2026 | 1,12 | 1,20 | 1,12 | 1,19 | 8,22% | 6.936.097,00 |
| 05.02.2026 | 1,20 | 1,21 | 1,07 | 1,10 | -8,37% | 12.051.726,00 |
| 04.02.2026 | 1,24 | 1,25 | 1,19 | 1,20 | -3,63% | 3.557.766,00 |
| 03.02.2026 | 1,35 | 1,35 | 1,18 | 1,24 | -6,77% | 6.914.878,00 |
| 02.02.2026 | 1,31 | 1,39 | 1,30 | 1,33 | 2,31% | 5.953.729,00 |
| 30.01.2026 | 1,21 | 1,34 | 1,21 | 1,30 | 7,44% | 9.236.572,00 |
| 29.01.2026 | 1,20 | 1,23 | 1,18 | 1,21 | 0,00% | 7.327.183,00 |
| 28.01.2026 | 1,27 | 1,29 | 1,20 | 1,21 | -3,97% | 5.052.603,00 |
| 27.01.2026 | 1,32 | 1,33 | 1,26 | 1,26 | -5,26% | 4.525.310,00 |
| 26.01.2026 | 1,33 | 1,37 | 1,31 | 1,33 | 0,00% | 4.390.471,00 |
| 23.01.2026 | 1,36 | 1,37 | 1,33 | 1,33 | -2,21% | 2.875.655,00 |
| 22.01.2026 | 1,34 | 1,38 | 1,33 | 1,36 | 1,12% | 3.797.521,00 |
| 21.01.2026 | 1,28 | 1,35 | 1,28 | 1,35 | 5,08% | 4.943.955,00 |
| 20.01.2026 | 1,26 | 1,33 | 1,25 | 1,28 | 0,00% | 5.164.098,00 |
| 16.01.2026 | 1,26 | 1,33 | 1,22 | 1,28 | 0,79% | 5.969.539,00 |
| 15.01.2026 | 1,23 | 1,28 | 1,21 | 1,27 | 3,25% | 4.759.290,00 |
| 14.01.2026 | 1,25 | 1,26 | 1,20 | 1,23 | -0,81% | 8.477.335,00 |
| 13.01.2026 | 1,36 | 1,37 | 1,24 | 1,24 | -7,46% | 7.567.171,00 |
| 12.01.2026 | 1,43 | 1,44 | 1,33 | 1,34 | -8,22% | 4.533.635,00 |
| 09.01.2026 | 1,33 | 1,52 | 1,31 | 1,46 | 8,96% | 8.061.339,00 |
| 08.01.2026 | 1,40 | 1,42 | 1,33 | 1,34 | -2,19% | 2.833.595,00 |
| 07.01.2026 | 1,35 | 1,41 | 1,33 | 1,37 | 0,00% | 3.506.373,00 |
| 06.01.2026 | 1,38 | 1,41 | 1,36 | 1,37 | -1,79% | 2.777.295,00 |
| 05.01.2026 | 1,32 | 1,45 | 1,31 | 1,40 | 4,89% | 4.689.851,00 |
| 02.01.2026 | 1,38 | 1,42 | 1,32 | 1,33 | -2,21% | 3.203.101,00 |
| 31.12.2025 | 1,34 | 1,42 | 1,34 | 1,36 | 1,49% | 4.973.468,00 |
| 30.12.2025 | 1,34 | 1,37 | 1,33 | 1,34 | -0,74% | 4.014.374,00 |
| 29.12.2025 | 1,38 | 1,40 | 1,34 | 1,35 | -2,88% | 5.186.611,00 |
| 26.12.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -3,47% | 3.510.839,00 |
| 24.12.2025 | 1,47 | 1,47 | 1,42 | 1,44 | -1,37% | 2.456.076,00 |
| 23.12.2025 | 1,50 | 1,51 | 1,46 | 1,46 | -2,67% | 3.564.343,00 |
| 22.12.2025 | 1,49 | 1,56 | 1,48 | 1,50 | 1,35% | 3.374.194,00 |
| 19.12.2025 | 1,52 | 1,56 | 1,48 | 1,48 | -2,63% | 14.540.818,00 |
| 18.12.2025 | 1,55 | 1,56 | 1,47 | 1,52 | 0,66% | 6.101.462,00 |
| 17.12.2025 | 1,51 | 1,58 | 1,50 | 1,51 | 0,00% | 6.607.269,00 |
| 16.12.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 0,00% | 6.150.363,00 |
| 15.12.2025 | 1,51 | 1,54 | 1,47 | 1,51 | 0,00% | 7.584.929,00 |
| 12.12.2025 | 1,57 | 1,59 | 1,50 | 1,51 | -3,82% | 10.030.118,00 |
| 11.12.2025 | 1,53 | 1,59 | 1,53 | 1,57 | 2,61% | 5.108.473,00 |
| 10.12.2025 | 1,50 | 1,56 | 1,48 | 1,53 | 2,00% | 5.783.937,00 |
| 09.12.2025 | 1,49 | 1,52 | 1,46 | 1,50 | 0,00% | 5.549.605,00 |
| 08.12.2025 | 1,64 | 1,64 | 1,49 | 1,50 | -7,98% | 6.656.731,00 |
| 05.12.2025 | 1,65 | 1,69 | 1,63 | 1,63 | -1,21% | 4.670.728,00 |
| 04.12.2025 | 1,63 | 1,70 | 1,59 | 1,65 | 1,23% | 5.018.265,00 |
| 03.12.2025 | 1,61 | 1,63 | 1,59 | 1,63 | 0,62% | 2.910.540,00 |
| 02.12.2025 | 1,60 | 1,63 | 1,57 | 1,62 | 1,25% | 3.579.191,00 |
| 01.12.2025 | 1,59 | 1,64 | 1,58 | 1,60 | -0,62% | 3.415.101,00 |
| 28.11.2025 | 1,61 | 1,62 | 1,58 | 1,61 | 0,63% | 2.750.529,00 |
| 26.11.2025 | 1,63 | 1,64 | 1,58 | 1,60 | -1,84% | 7.941.004,00 |
| 25.11.2025 | 1,57 | 1,65 | 1,56 | 1,63 | 4,82% | 7.859.253,00 |
| 24.11.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -2,20% | 6.478.712,00 |
| 21.11.2025 | 1,53 | 1,62 | 1,52 | 1,59 | 1,27% | 8.666.015,00 |
| 20.11.2025 | 1,67 | 1,68 | 1,54 | 1,57 | -1,88% | 7.107.752,00 |
| 19.11.2025 | 1,69 | 1,70 | 1,57 | 1,60 | -5,33% | 5.727.580,00 |
| 18.11.2025 | 1,68 | 1,72 | 1,66 | 1,69 | 0,00% | 4.998.006,00 |
| 17.11.2025 | 1,70 | 1,74 | 1,67 | 1,69 | -0,59% | 5.147.159,00 |
| 14.11.2025 | 1,74 | 1,76 | 1,69 | 1,70 | -2,58% | 4.215.918,00 |
| 13.11.2025 | 1,79 | 1,81 | 1,73 | 1,75 | -3,06% | 6.138.802,00 |
| 12.11.2025 | 1,83 | 1,87 | 1,77 | 1,80 | -2,17% | 8.326.815,00 |
| 11.11.2025 | 1,88 | 1,91 | 1,83 | 1,84 | -2,13% | 2.716.425,00 |
| 10.11.2025 | 1,92 | 2,00 | 1,87 | 1,88 | 0,00% | 4.638.969,00 |
| 07.11.2025 | 1,84 | 1,90 | 1,78 | 1,88 | 2,45% | 4.221.801,00 |
| 06.11.2025 | 2,00 | 2,01 | 1,80 | 1,84 | -8,02% | 9.158.702,00 |
| 05.11.2025 | 1,99 | 2,02 | 1,81 | 2,00 | -0,75% | 16.170.525,00 |
| 04.11.2025 | 2,01 | 2,02 | 1,96 | 2,01 | -0,25% | 8.907.291,00 |
| 03.11.2025 | 2,05 | 2,06 | 1,98 | 2,02 | -1,47% | 6.445.372,00 |
| 31.10.2025 | 1,91 | 2,05 | 1,88 | 2,05 | 7,63% | 8.704.422,00 |
| 30.10.2025 | 1,88 | 1,95 | 1,86 | 1,90 | -0,26% | 9.193.091,00 |
| 29.10.2025 | 2,03 | 2,04 | 1,90 | 1,91 | -7,97% | 4.696.874,00 |
| 28.10.2025 | 2,08 | 2,17 | 2,06 | 2,07 | -0,96% | 3.973.857,00 |
| 27.10.2025 | 2,12 | 2,16 | 2,07 | 2,09 | -1,42% | 3.845.229,00 |
| 24.10.2025 | 2,20 | 2,25 | 2,11 | 2,12 | -2,75% | 4.717.529,00 |
| 23.10.2025 | 2,12 | 2,23 | 2,12 | 2,18 | 0,00% | 9.260.632,00 |
| 22.10.2025 | 1,87 | 2,27 | 1,86 | 2,18 | 16,58% | 24.984.774,00 |
| 21.10.2025 | 1,84 | 1,90 | 1,83 | 1,87 | 0,00% | 5.665.578,00 |
| 20.10.2025 | 1,79 | 1,88 | 1,79 | 1,87 | 5,06% | 8.602.736,00 |
| 17.10.2025 | 1,79 | 1,81 | 1,76 | 1,78 | -0,56% | 6.108.208,00 |
| 16.10.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -1,38% | 4.028.165,00 |
| 15.10.2025 | 1,81 | 1,86 | 1,80 | 1,82 | 0,55% | 6.096.187,00 |
| 14.10.2025 | 1,78 | 1,83 | 1,77 | 1,81 | 0,28% | 3.856.094,00 |
| 13.10.2025 | 1,80 | 1,86 | 1,79 | 1,80 | 0,56% | 4.161.853,00 |
| 10.10.2025 | 1,80 | 1,81 | 1,75 | 1,79 | -1,10% | 8.245.332,00 |
| 09.10.2025 | 1,81 | 1,83 | 1,79 | 1,81 | 0,00% | 3.391.891,00 |
| 08.10.2025 | 1,84 | 1,86 | 1,81 | 1,81 | 0,00% | 2.367.458,00 |
| 07.10.2025 | 1,85 | 1,86 | 1,79 | 1,81 | -2,69% | 5.462.631,00 |
| 06.10.2025 | 1,85 | 1,91 | 1,85 | 1,86 | 0,27% | 3.443.975,00 |
| 03.10.2025 | 1,85 | 1,91 | 1,85 | 1,86 | 0,82% | 758.890,00 |
| 02.10.2025 | 1,86 | 1,86 | 1,80 | 1,84 | -1,08% | 2.443.466,00 |
| 01.10.2025 | 1,81 | 1,87 | 1,80 | 1,86 | 1,64% | 2.842.203,00 |
| 30.09.2025 | 1,82 | 1,86 | 1,79 | 1,83 | -0,54% | 6.004.714,00 |
| 29.09.2025 | 1,78 | 1,85 | 1,76 | 1,84 | 4,55% | 4.009.337,00 |
| 26.09.2025 | 1,78 | 1,80 | 1,76 | 1,76 | -0,56% | 2.756.483,00 |