1,382€
-0,14%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,25% | - |
| 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% | - |
| 06.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -7,67% | 1.000,00 |
| 05.11.2025 | 1,70 | 1,74 | 1,63 | 1,73 | -1,81% | 6.726,00 |
| 04.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,34% | 100,00 |
| 03.11.2025 | 1,80 | 1,80 | 1,76 | 1,76 | 0,51% | 8,00 |
| 31.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,28% | 1.000,00 |
| 30.10.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 1,47% | 4.600,00 |
| 29.10.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -7,52% | 1.022,00 |
| 28.10.2025 | 1,80 | 1,81 | 1,77 | 1,81 | 2,11% | - |
| 27.10.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -4,77% | 37.066,00 |
| 24.10.2025 | 1,95 | 1,95 | 1,86 | 1,86 | -0,54% | 5.945,00 |
| 23.10.2025 | 1,91 | 1,91 | 1,79 | 1,87 | -1,06% | 10.075,00 |
| 22.10.2025 | 1,64 | 1,89 | 1,64 | 1,89 | 17,20% | 20.929,00 |
| 21.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 6,06% | 1.236,00 |
| 17.10.2025 | 1,49 | 1,57 | 1,49 | 1,52 | -3,42% | 7.400,00 |
| 16.10.2025 | 1,56 | 1,58 | 1,54 | 1,57 | -0,37% | - |
| 15.10.2025 | 1,56 | 1,59 | 1,55 | 1,58 | 3,92% | - |
| 14.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,25% | 2.850,00 |
| 13.10.2025 | 1,62 | 1,63 | 1,54 | 1,57 | 1,14% | - |
| 10.10.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,79% | - |
| 09.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,86% | 405,00 |
| 08.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,80% | 500,00 |
| 07.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,30% | 302,00 |
| 06.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,18% | 1,00 |
| 03.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,48% | 1.084,00 |
| 02.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | 300,00 |
| 01.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,97% | 7,00 |
| 30.09.2025 | 1,54 | 1,59 | 1,54 | 1,55 | 0,98% | 1.915,00 |
| 29.09.2025 | 1,51 | 1,54 | 1,49 | 1,54 | 0,46% | - |
| 26.09.2025 | 1,52 | 1,58 | 1,52 | 1,53 | -0,36% | - |
| 25.09.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -2,94% | 1.750,00 |
| 24.09.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -1,59% | 1.474,00 |
| 23.09.2025 | 1,58 | 1,62 | 1,57 | 1,61 | 0,63% | - |
| 22.09.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -2,65% | 300,00 |
| 19.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,86% | 500,00 |
| 18.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,07% | 100,00 |
| 17.09.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -5,70% | 300,00 |
| 16.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,73% | 200,00 |
| 15.09.2025 | 1,60 | 1,61 | 1,57 | 1,57 | 0,77% | 2.140,00 |
| 12.09.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -2,39% | 1.184,00 |
| 11.09.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 6,67% | 2.050,00 |
| 10.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,23% | 80,00 |
| 09.09.2025 | 1,46 | 1,48 | 1,46 | 1,46 | 1,96% | 9.401,00 |
| 08.09.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -2,49% | 810,00 |
| 05.09.2025 | 1,47 | 1,49 | 1,45 | 1,47 | -2,55% | - |
| 04.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,24% | 395,00 |
| 03.09.2025 | 1,46 | 1,50 | 1,46 | 1,49 | -3,97% | 3.682,00 |
| 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 |