1,883€
1,24%
Echtzeit-Aktienkurs Sabre Corp
Bid:
Ask:
Aktienkurse zur Sabre Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,85 | 1,91 | 1,83 | 1,88 | 1,30% | - |
| 28.09.2026 | 1,90 | 1,92 | 1,85 | 1,86 | -5,95% | - |
| 25.09.2026 | 1,98 | 1,99 | 1,95 | 1,98 | -0,11% | - |
| 24.09.2026 | 1,89 | 1,98 | 1,89 | 1,98 | 1,83% | 558,00 |
| 23.09.2026 | 1,99 | 2,00 | 1,92 | 1,94 | -3,90% | - |
| 22.09.2026 | 2,03 | 2,09 | 2,00 | 2,02 | 0,67% | - |
| 21.09.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -2,62% | 4.500,00 |
| 18.09.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,83% | 150,00 |
| 17.09.2026 | 2,14 | 2,14 | 2,03 | 2,03 | 1,35% | 7.650,00 |
| 16.09.2026 | 1,86 | 2,00 | 1,86 | 2,00 | 8,28% | 2.600,00 |
| 15.09.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -1,65% | 28,00 |
| 14.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,48% | 3.018,00 |
| 11.09.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,81% | 100,00 |
| 10.09.2026 | 1,84 | 1,87 | 1,83 | 1,85 | -2,06% | - |
| 09.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 5,93% | 2.500,00 |
| 08.09.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -1,00% | 4,00 |
| 07.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,53% | 3.000,00 |
| 04.09.2026 | 1,78 | 1,80 | 1,76 | 1,80 | 1,07% | - |
| 03.09.2026 | 1,80 | 1,84 | 1,76 | 1,78 | -1,69% | - |
| 02.09.2026 | 1,73 | 1,86 | 1,73 | 1,81 | -4,06% | - |
| 01.09.2026 | 1,90 | 1,90 | 1,88 | 1,88 | 1,06% | 2.006,00 |
| 31.08.2026 | 1,90 | 1,90 | 1,81 | 1,86 | -0,71% | - |
| 28.08.2026 | 1,82 | 1,91 | 1,82 | 1,88 | 3,87% | - |
| 27.08.2026 | 1,85 | 1,90 | 1,80 | 1,81 | -2,30% | - |
| 26.08.2026 | 1,91 | 1,92 | 1,84 | 1,85 | -3,45% | - |
| 25.08.2026 | 1,92 | 1,94 | 1,88 | 1,92 | 0,45% | - |
| 24.08.2026 | 1,76 | 1,92 | 1,76 | 1,91 | 5,71% | - |
| 21.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,75% | 1.000,00 |
| 20.08.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -3,99% | 500,00 |
| 19.08.2026 | 1,81 | 1,91 | 1,79 | 1,87 | 1,63% | - |
| 18.08.2026 | 1,85 | 1,86 | 1,79 | 1,84 | -6,33% | - |
| 17.08.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,30% | 50,00 |
| 14.08.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 5,48% | 5.000,00 |
| 13.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 8,58% | 27,00 |
| 12.08.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -8,34% | 82,00 |
| 11.08.2026 | 1,80 | 1,83 | 1,78 | 1,82 | 2,51% | - |
| 10.08.2026 | 1,80 | 1,81 | 1,76 | 1,78 | -1,14% | - |
| 07.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -4,26% | 500,00 |
| 06.08.2026 | 2,00 | 2,00 | 1,88 | 1,88 | 1,68% | 10.500,00 |
| 05.08.2026 | 1,84 | 1,89 | 1,81 | 1,85 | 6,02% | - |
| 04.08.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 5,79% | 502,00 |
| 03.08.2026 | 1,64 | 1,65 | 1,59 | 1,65 | 2,58% | 1.054,00 |
| 31.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,01% | 500,00 |
| 30.07.2026 | 1,61 | 1,65 | 1,56 | 1,64 | 0,06% | - |
| 29.07.2026 | 1,65 | 1,66 | 1,61 | 1,64 | -0,91% | - |
| 28.07.2026 | 1,54 | 1,65 | 1,54 | 1,65 | 4,25% | - |
| 27.07.2026 | 1,48 | 1,60 | 1,46 | 1,59 | 9,41% | - |
| 24.07.2026 | 1,46 | 1,49 | 1,45 | 1,45 | -2,75% | - |
| 23.07.2026 | 1,46 | 1,51 | 1,45 | 1,49 | 2,09% | - |
| 22.07.2026 | 1,49 | 1,51 | 1,45 | 1,46 | -3,53% | 4.000,00 |
| 21.07.2026 | 1,50 | 1,52 | 1,48 | 1,51 | 1,10% | - |
| 20.07.2026 | 1,50 | 1,52 | 1,49 | 1,50 | -2,79% | - |
| 17.07.2026 | 1,56 | 1,58 | 1,54 | 1,54 | -3,45% | - |
| 16.07.2026 | 1,54 | 1,60 | 1,52 | 1,60 | 3,99% | - |
| 15.07.2026 | 1,51 | 1,54 | 1,49 | 1,53 | 2,94% | - |
| 14.07.2026 | 1,53 | 1,54 | 1,48 | 1,49 | -7,42% | - |
| 13.07.2026 | 1,60 | 1,63 | 1,60 | 1,61 | -2,25% | - |
| 10.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,17% | 12,00 |
| 09.07.2026 | 1,71 | 1,72 | 1,67 | 1,68 | -1,34% | - |
| 08.07.2026 | 1,77 | 1,86 | 1,69 | 1,71 | -4,19% | - |
| 07.07.2026 | 1,83 | 1,92 | 1,78 | 1,78 | -2,20% | - |
| 06.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,51% | 1,00 |
| 03.07.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -0,08% | - |
| 02.07.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -1,88% | 1.038,00 |
| 01.07.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 4,82% | 5.086,00 |
| 30.06.2026 | 1,86 | 1,86 | 1,80 | 1,80 | -0,47% | - |
| 29.06.2026 | 1,76 | 1,85 | 1,73 | 1,81 | 10,29% | - |
| 26.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -7,39% | 2.000,00 |
| 25.06.2026 | 1,68 | 1,77 | 1,65 | 1,77 | 4,04% | - |
| 24.06.2026 | 1,53 | 1,70 | 1,53 | 1,70 | 7,90% | 1.001,00 |
| 23.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,75% | 32,00 |
| 22.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 3,25% | 6.193,00 |
| 19.06.2026 | 1,66 | 1,66 | 1,57 | 1,57 | -6,41% | 11.500,00 |
| 18.06.2026 | 1,65 | 1,70 | 1,61 | 1,68 | -3,70% | - |
| 17.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 8,13% | 600,00 |
| 16.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 3,53% | 500,00 |
| 15.06.2026 | 1,48 | 1,59 | 1,45 | 1,56 | 5,60% | - |
| 12.06.2026 | 1,45 | 1,48 | 1,43 | 1,47 | 3,37% | - |
| 11.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,55% | 1.000,00 |
| 10.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,97% | 6.613,00 |
| 09.06.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 0,53% | 3.014,00 |
| 08.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -10,67% | 5.000,00 |
| 05.06.2026 | 1,54 | 1,58 | 1,54 | 1,58 | -2,92% | 2.500,00 |
| 04.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,76% | 119,00 |
| 03.06.2026 | 1,59 | 1,62 | 1,56 | 1,60 | 0,24% | - |
| 02.06.2026 | 1,62 | 1,63 | 1,56 | 1,59 | 3,24% | - |
| 01.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 3,66% | 7,00 |
| 29.05.2026 | 1,43 | 1,52 | 1,41 | 1,49 | 2,34% | - |
| 28.05.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 3,59% | 312,00 |
| 27.05.2026 | 1,39 | 1,47 | 1,37 | 1,41 | 7,66% | - |
| 26.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -3,44% | 1,00 |
| 25.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,13% | 37,00 |
| 22.05.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 2,18% | - |
| 21.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -4,29% | 625,00 |
| 20.05.2026 | 1,34 | 1,38 | 1,31 | 1,38 | 3,11% | - |
| 19.05.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -0,92% | 7.351,00 |
| 18.05.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -6,79% | 7.368,00 |
| 15.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,22% | 360,00 |
| 14.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -7,04% | 4.653,00 |
| 13.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -4,86% | 3.000,00 |