4,520$
1,57%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 4,50 | 4,63 | 4,47 | 4,50 | 1,12% | 30.389.021,00 |
| 16.01.2025 | 4,54 | 4,57 | 4,44 | 4,45 | -0,22% | 23.714.393,00 |
| 15.01.2025 | 4,43 | 4,60 | 4,42 | 4,46 | 2,29% | 25.682.616,00 |
| 14.01.2025 | 4,51 | 4,56 | 4,34 | 4,36 | -3,11% | 31.117.244,00 |
| 13.01.2025 | 4,38 | 4,51 | 4,37 | 4,50 | 0,22% | 20.950.445,00 |
| 10.01.2025 | 4,51 | 4,53 | 4,37 | 4,49 | -3,02% | 30.128.915,00 |
| 08.01.2025 | 4,76 | 4,76 | 4,51 | 4,63 | -2,32% | 23.947.628,00 |
| 07.01.2025 | 4,91 | 4,91 | 4,71 | 4,74 | -2,67% | 22.981.385,00 |
| 06.01.2025 | 4,99 | 5,00 | 4,83 | 4,87 | 1,25% | 21.829.391,00 |
| 03.01.2025 | 4,71 | 4,81 | 4,64 | 4,81 | 1,48% | 16.953.833,00 |
| 02.01.2025 | 4,73 | 4,85 | 4,70 | 4,74 | 0,42% | 15.476.952,00 |
| 31.12.2024 | 4,72 | 4,77 | 4,65 | 4,72 | -0,84% | 15.072.367,00 |
| 30.12.2024 | 4,77 | 4,78 | 4,72 | 4,76 | -1,04% | 16.087.039,00 |
| 27.12.2024 | 4,96 | 4,96 | 4,75 | 4,81 | -3,02% | 22.492.678,00 |
| 26.12.2024 | 4,91 | 5,03 | 4,89 | 4,96 | 0,40% | 11.530.031,00 |
| 24.12.2024 | 4,88 | 4,99 | 4,83 | 4,94 | 1,23% | 8.028.902,00 |
| 23.12.2024 | 4,90 | 4,92 | 4,84 | 4,88 | -0,41% | 17.131.012,00 |
| 20.12.2024 | 4,81 | 4,98 | 4,80 | 4,90 | -0,41% | 28.387.260,00 |
| 19.12.2024 | 4,92 | 4,98 | 4,81 | 4,92 | 0,20% | 21.574.697,00 |
| 18.12.2024 | 5,18 | 5,19 | 4,87 | 4,91 | -4,47% | 25.624.337,00 |
| 17.12.2024 | 5,07 | 5,15 | 4,96 | 5,14 | 0,19% | 31.425.503,00 |
| 16.12.2024 | 5,15 | 5,19 | 5,03 | 5,13 | 0,00% | 34.072.182,00 |
| 13.12.2024 | 5,20 | 5,24 | 5,08 | 5,13 | -0,97% | 28.729.105,00 |
| 12.12.2024 | 5,40 | 5,41 | 5,17 | 5,18 | -4,07% | 33.370.772,00 |
| 11.12.2024 | 5,51 | 5,52 | 5,37 | 5,40 | -0,55% | 30.192.269,00 |
| 10.12.2024 | 5,27 | 5,48 | 5,20 | 5,43 | 1,88% | 63.509.337,00 |
| 09.12.2024 | 5,21 | 5,40 | 5,16 | 5,33 | 3,70% | 31.397.393,00 |
| 06.12.2024 | 5,28 | 5,30 | 5,07 | 5,14 | -1,91% | 26.485.302,00 |
| 05.12.2024 | 5,23 | 5,27 | 5,12 | 5,24 | -1,32% | 25.918.690,00 |
| 04.12.2024 | 5,28 | 5,39 | 5,21 | 5,31 | 0,38% | 44.158.532,00 |
| 03.12.2024 | 5,18 | 5,33 | 5,15 | 5,29 | 2,12% | 38.321.991,00 |
| 02.12.2024 | 5,06 | 5,19 | 5,00 | 5,18 | 3,60% | 26.437.247,00 |
| 29.11.2024 | 5,16 | 5,18 | 4,95 | 5,00 | -3,47% | 27.784.588,00 |
| 27.11.2024 | 5,16 | 5,32 | 5,09 | 5,18 | 0,58% | 36.030.162,00 |
| 26.11.2024 | 5,14 | 5,31 | 5,14 | 5,15 | 0,19% | 19.940.637,00 |
| 25.11.2024 | 5,21 | 5,21 | 5,02 | 5,14 | 1,38% | 47.340.610,00 |
| 22.11.2024 | 5,44 | 5,49 | 5,00 | 5,07 | -10,50% | 58.748.875,00 |
| 21.11.2024 | 5,62 | 5,72 | 5,46 | 5,67 | 0,09% | 8.567.632,00 |
| 20.11.2024 | 5,48 | 5,67 | 5,40 | 5,66 | 3,66% | 81.837.299,00 |
| 19.11.2024 | 4,96 | 5,54 | 4,94 | 5,46 | 9,42% | 96.572.403,00 |
| 18.11.2024 | 4,76 | 5,00 | 4,70 | 4,99 | 5,50% | 59.016.596,00 |
| 15.11.2024 | 4,70 | 4,74 | 4,59 | 4,73 | 0,00% | 54.447.498,00 |
| 14.11.2024 | 4,81 | 4,85 | 4,70 | 4,73 | -3,07% | 44.688.614,00 |
| 13.11.2024 | 4,84 | 4,90 | 4,54 | 4,88 | 0,00% | 80.130.573,00 |
| 12.11.2024 | 4,72 | 4,93 | 4,59 | 4,88 | 12,18% | 136.390.700,00 |
| 11.11.2024 | 4,31 | 4,41 | 4,26 | 4,35 | 2,84% | 65.528.231,00 |
| 08.11.2024 | 4,25 | 4,26 | 4,05 | 4,23 | -0,94% | 20.953.651,00 |
| 07.11.2024 | 4,32 | 4,44 | 4,26 | 4,27 | 1,37% | 23.493.969,00 |
| 06.11.2024 | 4,20 | 4,23 | 4,11 | 4,21 | 0,53% | 20.426.599,00 |
| 05.11.2024 | 4,08 | 4,20 | 4,08 | 4,19 | 2,32% | 19.209.455,00 |
| 04.11.2024 | 4,05 | 4,14 | 4,04 | 4,10 | 0,61% | 10.177.348,00 |
| 01.11.2024 | 4,05 | 4,09 | 4,02 | 4,07 | -0,37% | 12.661.550,00 |
| 31.10.2024 | 4,14 | 4,16 | 4,06 | 4,09 | -1,09% | 16.864.903,00 |
| 30.10.2024 | 4,14 | 4,14 | 4,06 | 4,13 | -0,96% | 14.290.883,00 |
| 29.10.2024 | 4,15 | 4,24 | 4,14 | 4,17 | 0,00% | 24.286.672,00 |
| 28.10.2024 | 4,12 | 4,20 | 4,11 | 4,17 | 2,46% | 21.288.069,00 |
| 25.10.2024 | 4,16 | 4,18 | 4,04 | 4,07 | -1,45% | 21.567.341,00 |
| 24.10.2024 | 4,11 | 4,16 | 4,09 | 4,13 | -0,24% | 41.980.231,00 |
| 23.10.2024 | 4,20 | 4,32 | 4,13 | 4,14 | -0,48% | 52.576.908,00 |
| 22.10.2024 | 4,15 | 4,22 | 4,11 | 4,16 | 3,23% | 68.269.407,00 |
| 21.10.2024 | 3,75 | 4,06 | 3,75 | 4,03 | 8,04% | 59.008.256,00 |
| 18.10.2024 | 3,64 | 3,74 | 3,62 | 3,73 | 3,04% | 34.795.460,00 |
| 17.10.2024 | 3,63 | 3,64 | 3,60 | 3,62 | 0,56% | 14.285.962,00 |
| 16.10.2024 | 3,63 | 3,67 | 3,59 | 3,60 | -0,28% | 17.429.621,00 |
| 15.10.2024 | 3,64 | 3,64 | 3,58 | 3,61 | -0,55% | 32.695.068,00 |
| 14.10.2024 | 3,67 | 3,68 | 3,62 | 3,63 | -0,55% | 25.549.167,00 |
| 11.10.2024 | 3,65 | 3,67 | 3,60 | 3,65 | 0,69% | 25.083.248,00 |
| 10.10.2024 | 3,64 | 3,64 | 3,58 | 3,63 | -0,96% | 22.004.239,00 |
| 09.10.2024 | 3,67 | 3,68 | 3,64 | 3,66 | -1,08% | 19.182.518,00 |
| 08.10.2024 | 3,67 | 3,70 | 3,63 | 3,70 | 0,27% | 32.215.280,00 |
| 07.10.2024 | 3,67 | 3,71 | 3,67 | 3,69 | 0,27% | 19.251.298,00 |
| 04.10.2024 | 3,71 | 3,72 | 3,68 | 3,68 | -0,54% | 22.547.933,00 |
| 03.10.2024 | 3,74 | 3,77 | 3,69 | 3,70 | -1,86% | 27.493.317,00 |
| 02.10.2024 | 3,80 | 3,80 | 3,67 | 3,77 | -0,53% | 31.668.498,00 |
| 01.10.2024 | 3,80 | 3,81 | 3,74 | 3,79 | -0,26% | 38.200.963,00 |
| 30.09.2024 | 3,88 | 3,88 | 3,75 | 3,80 | -1,30% | 36.755.603,00 |
| 27.09.2024 | 3,80 | 3,88 | 3,77 | 3,85 | 1,58% | 30.715.529,00 |
| 26.09.2024 | 3,83 | 3,86 | 3,78 | 3,79 | 0,26% | 27.730.559,00 |
| 25.09.2024 | 3,70 | 3,79 | 3,68 | 3,78 | 2,44% | 47.313.932,00 |
| 24.09.2024 | 3,67 | 3,72 | 3,66 | 3,69 | 1,10% | 18.787.442,00 |
| 23.09.2024 | 3,63 | 3,70 | 3,63 | 3,65 | 0,27% | 24.382.098,00 |
| 20.09.2024 | 3,64 | 3,66 | 3,56 | 3,64 | -0,68% | 19.873.643,00 |
| 19.09.2024 | 3,69 | 3,70 | 3,64 | 3,67 | 0,27% | 20.875.592,00 |
| 18.09.2024 | 3,59 | 3,69 | 3,58 | 3,66 | 2,38% | 91.631.554,00 |
| 17.09.2024 | 3,51 | 3,58 | 3,48 | 3,57 | 2,00% | 26.812.009,00 |
| 16.09.2024 | 3,49 | 3,50 | 3,46 | 3,50 | 0,86% | 11.870.815,00 |
| 13.09.2024 | 3,48 | 3,50 | 3,46 | 3,47 | 0,58% | 11.575.026,00 |
| 12.09.2024 | 3,48 | 3,50 | 3,42 | 3,45 | 0,00% | 16.027.389,00 |
| 11.09.2024 | 3,34 | 3,47 | 3,33 | 3,45 | 2,99% | 22.720.243,00 |
| 10.09.2024 | 3,32 | 3,38 | 3,30 | 3,35 | 0,15% | 12.769.016,00 |
| 09.09.2024 | 3,32 | 3,35 | 3,30 | 3,35 | 1,67% | 14.481.141,00 |
| 06.09.2024 | 3,29 | 3,33 | 3,28 | 3,29 | -1,50% | 14.629.923,00 |
| 05.09.2024 | 3,35 | 3,37 | 3,32 | 3,34 | 0,30% | 12.464.679,00 |
| 04.09.2024 | 3,30 | 3,35 | 3,27 | 3,33 | 0,30% | 12.866.664,00 |
| 03.09.2024 | 3,23 | 3,36 | 3,19 | 3,32 | 3,11% | 28.986.231,00 |
| 30.08.2024 | 3,22 | 3,25 | 3,20 | 3,22 | 0,63% | 17.869.705,00 |
| 29.08.2024 | 3,19 | 3,23 | 3,18 | 3,20 | -0,31% | 17.578.909,00 |
| 28.08.2024 | 3,24 | 3,24 | 3,17 | 3,21 | -0,93% | 13.372.667,00 |
| 27.08.2024 | 3,24 | 3,27 | 3,22 | 3,24 | 0,00% | 12.939.759,00 |
| 26.08.2024 | 3,23 | 3,28 | 3,19 | 3,24 | 0,31% | 20.761.689,00 |