1,830$
-1,61%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -1,61% | 39.102,00 |
| 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 |
| 25.09.2025 | 1,82 | 1,82 | 1,76 | 1,77 | -2,21% | 3.495.221,00 |
| 24.09.2025 | 1,85 | 1,87 | 1,81 | 1,81 | -1,63% | 2.817.183,00 |
| 23.09.2025 | 1,87 | 1,92 | 1,83 | 1,84 | -1,08% | 4.923.066,00 |
| 22.09.2025 | 1,88 | 1,89 | 1,83 | 1,86 | -1,06% | 4.075.825,00 |
| 19.09.2025 | 1,92 | 1,94 | 1,87 | 1,88 | -1,57% | 6.967.111,00 |
| 18.09.2025 | 1,87 | 1,95 | 1,85 | 1,91 | 3,80% | 5.210.758,00 |
| 17.09.2025 | 1,87 | 1,92 | 1,82 | 1,84 | -1,08% | 4.902.362,00 |
| 16.09.2025 | 1,91 | 1,95 | 1,83 | 1,86 | -3,12% | 5.292.676,00 |
| 15.09.2025 | 1,89 | 1,95 | 1,82 | 1,92 | 2,67% | 8.270.153,00 |
| 12.09.2025 | 1,88 | 1,88 | 1,82 | 1,87 | -0,53% | 12.469.056,00 |
| 11.09.2025 | 1,74 | 1,88 | 1,74 | 1,88 | 9,30% | 6.572.665,00 |
| 10.09.2025 | 1,78 | 1,78 | 1,70 | 1,72 | -2,82% | 4.850.173,00 |
| 09.09.2025 | 1,77 | 1,77 | 1,71 | 1,77 | 1,72% | 4.665.271,00 |
| 08.09.2025 | 1,71 | 1,77 | 1,70 | 1,74 | 1,75% | 3.953.211,00 |
| 05.09.2025 | 1,71 | 1,75 | 1,70 | 1,71 | -0,58% | 2.849.451,00 |
| 04.09.2025 | 1,72 | 1,74 | 1,70 | 1,72 | -0,58% | 3.340.978,00 |
| 03.09.2025 | 1,73 | 1,75 | 1,69 | 1,73 | -1,14% | 5.393.574,00 |
| 02.09.2025 | 1,79 | 1,83 | 1,73 | 1,75 | -2,23% | 5.224.601,00 |
| 29.08.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 0,00% | 3.661.737,00 |
| 28.08.2025 | 1,78 | 1,83 | 1,75 | 1,79 | 1,13% | 3.656.189,00 |
| 27.08.2025 | 1,73 | 1,80 | 1,72 | 1,77 | 2,31% | 4.873.270,00 |
| 26.08.2025 | 1,73 | 1,78 | 1,71 | 1,73 | 0,00% | 5.941.129,00 |
| 25.08.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -3,35% | 6.161.232,00 |
| 22.08.2025 | 1,79 | 1,86 | 1,76 | 1,79 | 1,70% | 9.317.128,00 |
| 21.08.2025 | 1,77 | 1,78 | 1,74 | 1,76 | -2,22% | 6.797.482,00 |
| 20.08.2025 | 1,80 | 1,81 | 1,75 | 1,80 | -0,55% | 7.159.629,00 |
| 19.08.2025 | 1,80 | 1,86 | 1,78 | 1,81 | 0,56% | 10.617.725,00 |
| 18.08.2025 | 1,81 | 1,83 | 1,77 | 1,80 | -0,55% | 7.560.579,00 |
| 15.08.2025 | 1,80 | 1,84 | 1,79 | 1,81 | -1,09% | 14.340.805,00 |
| 14.08.2025 | 1,92 | 1,92 | 1,79 | 1,83 | -7,11% | 12.404.243,00 |
| 13.08.2025 | 1,94 | 2,00 | 1,90 | 1,97 | 1,03% | 14.641.135,00 |
| 12.08.2025 | 1,88 | 1,98 | 1,84 | 1,95 | 4,56% | 11.006.445,00 |
| 11.08.2025 | 1,90 | 2,03 | 1,86 | 1,87 | -1,06% | 18.014.381,00 |
| 08.08.2025 | 1,95 | 1,96 | 1,76 | 1,89 | -2,33% | 24.617.876,00 |
| 07.08.2025 | 2,21 | 2,25 | 1,73 | 1,93 | -35,67% | 71.139.721,00 |
| 06.08.2025 | 2,99 | 3,01 | 2,92 | 3,00 | 0,67% | 4.367.318,00 |
| 05.08.2025 | 3,02 | 3,09 | 2,96 | 2,98 | -0,33% | 2.932.086,00 |
| 04.08.2025 | 2,95 | 3,00 | 2,92 | 2,99 | 2,05% | 2.777.864,00 |
| 01.08.2025 | 3,00 | 3,01 | 2,82 | 2,93 | -2,98% | 7.760.096,00 |
| 31.07.2025 | 3,06 | 3,10 | 3,00 | 3,02 | -1,63% | 4.373.077,00 |
| 30.07.2025 | 3,13 | 3,13 | 3,00 | 3,07 | -1,44% | 4.338.569,00 |
| 29.07.2025 | 3,17 | 3,20 | 3,08 | 3,12 | -1,74% | 3.109.100,00 |
| 28.07.2025 | 3,15 | 3,19 | 3,12 | 3,17 | 0,63% | 2.328.164,00 |
| 25.07.2025 | 3,17 | 3,17 | 3,11 | 3,15 | -0,32% | 2.862.400,00 |
| 24.07.2025 | 3,24 | 3,30 | 3,15 | 3,16 | -3,36% | 2.731.499,00 |
| 23.07.2025 | 3,24 | 3,29 | 3,20 | 3,27 | 2,19% | 3.670.063,00 |
| 22.07.2025 | 3,09 | 3,22 | 3,09 | 3,20 | 3,56% | 3.287.353,00 |
| 21.07.2025 | 3,05 | 3,12 | 3,03 | 3,09 | 2,32% | 2.592.793,00 |
| 18.07.2025 | 3,08 | 3,12 | 2,95 | 3,02 | -0,98% | 3.162.911,00 |
| 17.07.2025 | 3,03 | 3,13 | 3,02 | 3,05 | 0,33% | 3.073.743,00 |
| 16.07.2025 | 3,12 | 3,14 | 2,98 | 3,04 | -1,62% | 5.495.337,00 |
| 15.07.2025 | 3,19 | 3,21 | 3,08 | 3,09 | -2,52% | 4.067.374,00 |
| 14.07.2025 | 3,14 | 3,18 | 3,10 | 3,17 | 0,32% | 2.421.407,00 |
| 11.07.2025 | 3,24 | 3,28 | 3,14 | 3,16 | -4,24% | 2.684.235,00 |
| 10.07.2025 | 3,23 | 3,42 | 3,17 | 3,30 | 3,12% | 3.919.509,00 |
| 09.07.2025 | 3,31 | 3,37 | 3,18 | 3,20 | -3,61% | 5.416.256,00 |
| 08.07.2025 | 3,34 | 3,45 | 3,28 | 3,32 | -0,90% | 4.019.106,00 |
| 07.07.2025 | 3,45 | 3,52 | 3,32 | 3,35 | -2,05% | 5.620.525,00 |
| 03.07.2025 | 3,33 | 3,46 | 3,33 | 3,42 | 2,40% | 4.463.377,00 |
| 02.07.2025 | 3,32 | 3,36 | 3,27 | 3,34 | 0,91% | 4.145.417,00 |
| 01.07.2025 | 3,16 | 3,37 | 3,15 | 3,31 | 4,75% | 5.744.139,00 |
| 30.06.2025 | 3,22 | 3,22 | 3,11 | 3,16 | -0,63% | 4.753.947,00 |
| 27.06.2025 | 3,11 | 3,24 | 3,06 | 3,18 | 2,25% | 8.903.131,00 |
| 26.06.2025 | 2,97 | 3,20 | 2,97 | 3,11 | 4,36% | 9.422.546,00 |
| 25.06.2025 | 2,93 | 2,99 | 2,86 | 2,98 | 1,71% | 9.517.893,00 |
| 24.06.2025 | 2,80 | 2,95 | 2,77 | 2,93 | 7,72% | 4.581.773,00 |
| 23.06.2025 | 2,59 | 2,73 | 2,57 | 2,72 | 3,42% | 6.098.713,00 |
| 20.06.2025 | 2,65 | 2,67 | 2,56 | 2,63 | 1,15% | 6.085.837,00 |
| 18.06.2025 | 2,65 | 2,68 | 2,59 | 2,60 | -2,62% | 3.583.095,00 |
| 17.06.2025 | 2,67 | 2,78 | 2,61 | 2,67 | -1,11% | 4.848.700,00 |
| 16.06.2025 | 2,66 | 2,79 | 2,64 | 2,70 | 2,66% | 6.012.667,00 |
| 13.06.2025 | 2,80 | 2,84 | 2,57 | 2,63 | -8,68% | 8.684.284,00 |
| 12.06.2025 | 2,86 | 2,95 | 2,85 | 2,88 | -1,03% | 3.570.689,00 |
| 11.06.2025 | 2,99 | 3,03 | 2,88 | 2,91 | -1,69% | 4.155.195,00 |
| 10.06.2025 | 2,96 | 2,98 | 2,90 | 2,96 | -0,34% | 3.156.066,00 |
| 09.06.2025 | 2,82 | 3,01 | 2,79 | 2,97 | 7,61% | 10.339.968,00 |
| 06.06.2025 | 2,73 | 2,76 | 2,68 | 2,76 | 2,22% | 2.624.075,00 |
| 05.06.2025 | 2,66 | 2,77 | 2,64 | 2,70 | 0,37% | 4.088.189,00 |
| 04.06.2025 | 2,57 | 2,73 | 2,50 | 2,69 | 5,08% | 7.208.155,00 |
| 03.06.2025 | 2,58 | 2,62 | 2,55 | 2,56 | -1,54% | 6.569.822,00 |
| 02.06.2025 | 2,53 | 2,60 | 2,47 | 2,60 | 3,17% | 5.666.603,00 |
| 30.05.2025 | 2,53 | 2,56 | 2,48 | 2,52 | -1,95% | 10.208.425,00 |
| 29.05.2025 | 2,67 | 2,69 | 2,56 | 2,57 | -2,28% | 4.625.476,00 |
| 28.05.2025 | 2,64 | 2,67 | 2,62 | 2,63 | -0,38% | 2.560.596,00 |
| 27.05.2025 | 2,61 | 2,70 | 2,59 | 2,64 | 3,73% | 5.810.797,00 |
| 23.05.2025 | 2,47 | 2,57 | 2,44 | 2,55 | -1,36% | 5.527.095,00 |
| 22.05.2025 | 2,60 | 2,63 | 2,54 | 2,58 | -0,77% | 6.151.431,00 |
| 21.05.2025 | 2,65 | 2,68 | 2,56 | 2,60 | -2,99% | 7.548.162,00 |
| 20.05.2025 | 2,82 | 2,85 | 2,66 | 2,68 | -6,29% | 5.869.376,00 |
| 19.05.2025 | 2,83 | 2,92 | 2,83 | 2,86 | -3,05% | 3.967.807,00 |
| 16.05.2025 | 2,94 | 2,98 | 2,90 | 2,95 | 0,00% | 3.926.601,00 |
| 15.05.2025 | 2,96 | 3,02 | 2,89 | 2,95 | -1,34% | 4.272.776,00 |
| 14.05.2025 | 2,97 | 3,08 | 2,92 | 2,99 | 1,70% | 6.004.721,00 |
| 13.05.2025 | 2,91 | 2,99 | 2,88 | 2,94 | 2,80% | 5.851.403,00 |
| 12.05.2025 | 2,75 | 2,88 | 2,65 | 2,86 | 11,28% | 9.753.168,00 |