1,507€
-2,81%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -2,81% | - |
| 02.09.2025 | 1,55 | 1,57 | 1,55 | 1,55 | -0,03% | 6.760,00 |
| 01.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,10% | 76,00 |
| 29.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,11% | 1.720,00 |
| 28.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,54% | 200,00 |
| 27.08.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,78% | - |
| 26.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,30% | 9.070,00 |
| 25.08.2025 | 1,52 | 1,55 | 1,48 | 1,52 | -2,46% | - |
| 22.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,83% | 200,00 |
| 21.08.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -4,70% | 2.060,00 |
| 20.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,13% | 1.700,00 |
| 19.08.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 2,74% | 3.400,00 |
| 18.08.2025 | 1,59 | 1,60 | 1,54 | 1,55 | 0,65% | 22.633,00 |
| 15.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,16% | 3.500,00 |
| 14.08.2025 | 1,70 | 1,73 | 1,56 | 1,57 | -6,42% | 5.250,00 |
| 13.08.2025 | 1,69 | 1,72 | 1,65 | 1,68 | 1,08% | 13.863,00 |
| 12.08.2025 | 1,62 | 1,66 | 1,61 | 1,66 | 3,32% | 8.213,00 |
| 11.08.2025 | 1,65 | 1,72 | 1,61 | 1,61 | -0,28% | 33.949,00 |
| 08.08.2025 | 1,69 | 1,73 | 1,53 | 1,62 | 0,94% | 33.235,00 |
| 07.08.2025 | 1,78 | 1,78 | 1,55 | 1,60 | -37,21% | 43.563,00 |
| 06.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,84% | 58,00 |
| 05.08.2025 | 2,61 | 2,69 | 2,57 | 2,57 | -0,39% | - |
| 04.08.2025 | 2,54 | 2,59 | 2,52 | 2,58 | 4,39% | - |
| 01.08.2025 | 2,67 | 2,67 | 2,47 | 2,47 | -10,47% | 304,00 |
| 31.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,15% | 1.836,00 |
| 30.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,08% | 10.000,00 |
| 29.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,57% | 783,00 |
| 28.07.2025 | 2,71 | 2,73 | 2,69 | 2,72 | 1,89% | - |
| 25.07.2025 | 2,69 | 2,76 | 2,66 | 2,67 | -2,82% | - |
| 24.07.2025 | 2,78 | 2,80 | 2,75 | 2,75 | -1,27% | - |
| 23.07.2025 | 2,74 | 2,80 | 2,74 | 2,78 | 2,26% | - |
| 22.07.2025 | 2,64 | 2,72 | 2,63 | 2,72 | 6,28% | - |
| 21.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,95% | 55,00 |
| 18.07.2025 | 2,63 | 2,67 | 2,54 | 2,59 | -0,71% | - |
| 17.07.2025 | 2,65 | 2,65 | 2,61 | 2,61 | -3,52% | 2.151,00 |
| 16.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,26% | 549,00 |
| 15.07.2025 | 2,73 | 2,74 | 2,70 | 2,71 | -0,07% | - |
| 14.07.2025 | 2,70 | 2,72 | 2,67 | 2,71 | -1,60% | - |
| 11.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -4,08% | 1.000,00 |
| 10.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 2,06% | 1.000,00 |
| 09.07.2025 | 2,83 | 2,89 | 2,81 | 2,81 | -0,28% | - |
| 08.07.2025 | 2,82 | 2,91 | 2,82 | 2,82 | -6,56% | 1.301,00 |
| 07.07.2025 | 2,97 | 3,02 | 2,94 | 3,02 | 1,96% | 30.530,00 |
| 04.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,23% | 1.800,00 |
| 03.07.2025 | 2,84 | 2,88 | 2,84 | 2,87 | 3,22% | - |
| 02.07.2025 | 2,77 | 2,78 | 2,77 | 2,78 | 0,29% | 531,00 |
| 01.07.2025 | 2,72 | 2,77 | 2,72 | 2,77 | 3,20% | 2.241,00 |
| 30.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,65% | 1.600,00 |
| 27.06.2025 | 2,66 | 2,77 | 2,64 | 2,73 | 1,83% | 1.151,00 |
| 26.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 8,68% | 1.900,00 |
| 25.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,78% | 750,00 |
| 24.06.2025 | 2,39 | 2,47 | 2,36 | 2,45 | 6,25% | - |
| 23.06.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 2,36% | 3.224,00 |
| 20.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,31% | 1.000,00 |
| 19.06.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -4,15% | - |
| 18.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,09% | 500,00 |
| 17.06.2025 | 2,32 | 2,41 | 2,27 | 2,39 | 2,53% | - |
| 16.06.2025 | 2,25 | 2,33 | 2,25 | 2,33 | 0,34% | 228,00 |
| 13.06.2025 | 2,46 | 2,48 | 2,32 | 2,32 | -6,59% | - |
| 12.06.2025 | 2,52 | 2,52 | 2,46 | 2,49 | -2,59% | - |
| 11.06.2025 | 2,62 | 2,62 | 2,55 | 2,55 | -0,08% | 2.181,00 |
| 10.06.2025 | 2,60 | 2,62 | 2,54 | 2,56 | 3,36% | - |
| 09.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 4,04% | 2.000,00 |
| 06.06.2025 | 2,37 | 2,48 | 2,36 | 2,38 | 0,85% | - |
| 05.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,29% | 1.131,00 |
| 04.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 250,00 |
| 03.06.2025 | 2,23 | 2,26 | 2,23 | 2,26 | 2,82% | 3.330,00 |
| 02.06.2025 | 2,16 | 2,20 | 2,16 | 2,20 | -1,35% | 831,00 |
| 30.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -2,41% | 1.434,00 |
| 29.05.2025 | 2,39 | 2,39 | 2,28 | 2,28 | -2,12% | - |
| 28.05.2025 | 2,33 | 2,38 | 2,32 | 2,33 | 1,86% | - |
| 27.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,35% | 153,00 |
| 26.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 4,98% | 900,00 |
| 23.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -3,99% | 1.000,00 |
| 22.05.2025 | 2,30 | 2,32 | 2,26 | 2,28 | 1,56% | - |
| 21.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -12,54% | 400,00 |
| 20.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,23% | 25,00 |
| 19.05.2025 | 2,60 | 2,60 | 2,56 | 2,56 | -3,47% | 1.800,00 |
| 16.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,49% | 150,00 |
| 15.05.2025 | 2,66 | 2,70 | 2,59 | 2,62 | -1,36% | - |
| 14.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,21% | 500,00 |
| 13.05.2025 | 2,56 | 2,68 | 2,55 | 2,65 | 7,98% | - |
| 12.05.2025 | 2,37 | 2,45 | 2,35 | 2,45 | 5,88% | 4.988,00 |
| 09.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 2,91% | 25,00 |
| 08.05.2025 | 2,19 | 2,28 | 2,07 | 2,25 | 8,62% | - |
| 07.05.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -5,57% | 700,00 |
| 06.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -4,82% | 50,00 |
| 05.05.2025 | 2,20 | 2,30 | 2,14 | 2,30 | 10,51% | 4.502,00 |
| 02.05.2025 | 2,15 | 2,15 | 2,08 | 2,08 | 3,63% | 235,00 |
| 30.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -5,45% | 200,00 |
| 29.04.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -5,26% | 50,00 |
| 28.04.2025 | 1,95 | 2,47 | 1,95 | 2,25 | 15,48% | 16.080,00 |
| 25.04.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 2,99% | 5.500,00 |
| 24.04.2025 | 1,89 | 1,91 | 1,85 | 1,89 | -3,60% | - |
| 23.04.2025 | 1,82 | 1,96 | 1,82 | 1,96 | 13,38% | 5.095,00 |
| 22.04.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -4,06% | 1.101,00 |
| 17.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,33% | 100,00 |
| 16.04.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -4,01% | 2.915,00 |
| 15.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -6,55% | 2.000,00 |
| 14.04.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -2,82% | 2.000,00 |