1,244€
0,38%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,23 | 1,24 | 1,22 | 1,23 | -0,69% | - |
| 01.04.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -0,92% | 10,00 |
| 31.03.2026 | 1,25 | 1,30 | 1,24 | 1,25 | -7,02% | 5.081,00 |
| 30.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,48% | 750,00 |
| 27.03.2026 | 1,34 | 1,38 | 1,28 | 1,37 | 3,99% | - |
| 26.03.2026 | 1,31 | 1,37 | 1,28 | 1,31 | 4,35% | - |
| 25.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | 1.000,00 |
| 24.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 8,43% | 2.650,00 |
| 23.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | 25,00 |
| 20.03.2026 | 1,21 | 1,24 | 1,17 | 1,19 | -5,88% | - |
| 19.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,45% | 155,00 |
| 18.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -8,31% | 1.500,00 |
| 17.03.2026 | 1,34 | 1,48 | 1,33 | 1,46 | 13,16% | - |
| 16.03.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -5,04% | 32.062,00 |
| 13.03.2026 | 1,42 | 1,42 | 1,36 | 1,36 | -6,21% | 3.795,00 |
| 12.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | 820,00 |
| 11.03.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 3,67% | 2.800,00 |
| 10.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,98% | 1.600,00 |
| 09.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,96% | 20,00 |
| 06.03.2026 | 1,47 | 1,57 | 1,35 | 1,35 | -0,15% | 12.944,00 |
| 05.03.2026 | 1,74 | 1,74 | 1,35 | 1,35 | -18,61% | 31.731,00 |
| 04.03.2026 | 1,67 | 1,68 | 1,54 | 1,66 | 4,96% | 111.493,00 |
| 03.03.2026 | 1,35 | 1,58 | 1,35 | 1,58 | 17,41% | 16.571,00 |
| 02.03.2026 | 0,99 | 1,35 | 0,96 | 1,35 | 37,73% | 67.972,00 |
| 27.02.2026 | 0,91 | 0,99 | 0,86 | 0,98 | 8,67% | - |
| 26.02.2026 | 0,77 | 0,90 | 0,76 | 0,90 | 12,73% | 58.742,00 |
| 25.02.2026 | 0,72 | 0,80 | 0,72 | 0,80 | 12,45% | 4.030,00 |
| 24.02.2026 | 0,76 | 0,76 | 0,71 | 0,71 | -7,79% | 4.757,00 |
| 23.02.2026 | 0,77 | 0,77 | 0,77 | 0,77 | -4,58% | 36.423,00 |
| 20.02.2026 | 0,81 | 0,81 | 0,79 | 0,81 | -11,70% | 70.501,00 |
| 19.02.2026 | 0,98 | 1,01 | 0,85 | 0,91 | -3,80% | - |
| 18.02.2026 | 0,83 | 1,11 | 0,83 | 0,95 | 20,38% | 18.297,00 |
| 17.02.2026 | 0,81 | 0,81 | 0,79 | 0,79 | -0,94% | 4.080,00 |
| 16.02.2026 | 0,81 | 0,81 | 0,80 | 0,80 | -2,48% | - |
| 13.02.2026 | 0,85 | 0,85 | 0,82 | 0,82 | 2,48% | 2.200,00 |
| 12.02.2026 | 0,87 | 0,87 | 0,78 | 0,80 | -12,40% | 8.850,00 |
| 11.02.2026 | 0,96 | 0,99 | 0,91 | 0,91 | -8,41% | 6.506,00 |
| 10.02.2026 | 0,98 | 0,99 | 0,98 | 0,99 | 4,90% | 200,00 |
| 09.02.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -5,28% | 1.500,00 |
| 06.02.2026 | 0,97 | 1,00 | 0,97 | 1,00 | 3,35% | 302,00 |
| 05.02.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -6,18% | 27.685,00 |
| 04.02.2026 | 1,05 | 1,07 | 1,03 | 1,03 | 1,11% | - |
| 03.02.2026 | 1,12 | 1,12 | 1,02 | 1,02 | -10,33% | 8.152,00 |
| 02.02.2026 | 1,10 | 1,14 | 1,07 | 1,14 | 10,79% | 211,00 |
| 30.01.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 1,74% | - |
| 29.01.2026 | 1,02 | 1,02 | 0,99 | 1,01 | -2,54% | - |
| 28.01.2026 | 1,07 | 1,08 | 1,03 | 1,04 | -2,77% | - |
| 27.01.2026 | 1,13 | 1,13 | 1,06 | 1,07 | -6,60% | - |
| 26.01.2026 | 1,13 | 1,14 | 1,11 | 1,14 | -2,13% | - |
| 23.01.2026 | 1,17 | 1,19 | 1,15 | 1,17 | 0,23% | 8.338,00 |
| 22.01.2026 | 1,14 | 1,17 | 1,12 | 1,16 | 3,41% | - |
| 21.01.2026 | 1,10 | 1,13 | 1,08 | 1,12 | -0,12% | - |
| 20.01.2026 | 1,06 | 1,13 | 1,05 | 1,13 | 7,43% | - |
| 19.01.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -2,56% | 4.900,00 |
| 16.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,87% | 702,00 |
| 15.01.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,77% | 2.900,00 |
| 14.01.2026 | 1,10 | 1,10 | 1,07 | 1,07 | -2,43% | 847,00 |
| 13.01.2026 | 1,17 | 1,17 | 1,07 | 1,09 | -6,50% | 10.855,00 |
| 12.01.2026 | 1,26 | 1,26 | 1,17 | 1,17 | -7,11% | 1.040,00 |
| 09.01.2026 | 1,18 | 1,28 | 1,18 | 1,26 | 6,70% | 23.760,00 |
| 08.01.2026 | 1,18 | 1,18 | 1,15 | 1,18 | 0,77% | 6.470,00 |
| 07.01.2026 | 1,19 | 1,21 | 1,17 | 1,17 | 0,17% | 7.359,00 |
| 06.01.2026 | 1,20 | 1,20 | 1,17 | 1,17 | 3,13% | 745,00 |
| 05.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -4,03% | 1,00 |
| 02.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 4,33% | 124,00 |
| 30.12.2025 | 1,14 | 1,16 | 1,13 | 1,13 | -3,17% | 1.392,00 |
| 29.12.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -7,96% | 1.200,00 |
| 23.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,20% | 47,00 |
| 22.12.2025 | 1,25 | 1,30 | 1,25 | 1,27 | 0,43% | 609,00 |
| 19.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,28% | 1.439,00 |
| 18.12.2025 | 1,32 | 1,32 | 1,28 | 1,31 | -1,80% | 5.355,00 |
| 17.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 6,47% | 188,00 |
| 16.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | 500,00 |
| 15.12.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -3,88% | 8.232,00 |
| 12.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,50% | 1.500,00 |
| 11.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,81% | 100,00 |
| 10.12.2025 | 1,32 | 1,32 | 1,27 | 1,30 | -0,38% | 4.469,00 |
| 09.12.2025 | 1,26 | 1,30 | 1,26 | 1,30 | -0,50% | 1.850,00 |
| 08.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -8,31% | 1.000,00 |
| 05.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,16% | - |
| 04.12.2025 | 1,40 | 1,40 | 1,37 | 1,39 | 1,26% | - |
| 03.12.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -0,51% | - |
| 02.12.2025 | 1,38 | 1,39 | 1,36 | 1,37 | -2,15% | - |
| 01.12.2025 | 1,43 | 1,43 | 1,33 | 1,41 | 0,07% | 333,00 |
| 28.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,72% | 500,00 |
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,23% | - |
| 26.11.2025 | 1,41 | 1,44 | 1,38 | 1,38 | 0,07% | - |
| 25.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,06% | 5,00 |
| 24.11.2025 | 1,39 | 1,39 | 1,37 | 1,37 | 1,52% | 130.325,00 |
| 21.11.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -1,86% | - |
| 20.11.2025 | 1,45 | 1,45 | 1,37 | 1,37 | -3,14% | 1.546,00 |
| 19.11.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -1,19% | 2.242,00 |
| 18.11.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -2,08% | 2.067,00 |
| 17.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,01% | 6.320,00 |
| 14.11.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -4,52% | 89.110,00 |
| 13.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | 2.000,00 |
| 12.11.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -2,41% | 72.872,00 |
| 11.11.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -5,36% | - |
| 10.11.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 7,15% | 11.250,00 |
| 07.11.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -0,84% | - |