4,545$
0,33%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 4,45 | 4,56 | 4,43 | 4,55 | 0,78% | 15.596.883,00 |
| 31.03.2025 | 4,38 | 4,56 | 4,29 | 4,52 | -1,20% | 30.635.903,00 |
| 28.03.2025 | 4,79 | 4,79 | 4,54 | 4,57 | -4,79% | 25.068.624,00 |
| 27.03.2025 | 4,78 | 4,85 | 4,69 | 4,80 | 0,42% | 26.909.737,00 |
| 26.03.2025 | 4,62 | 4,79 | 4,57 | 4,78 | 5,29% | 34.202.576,00 |
| 25.03.2025 | 4,64 | 4,69 | 4,53 | 4,54 | -1,73% | 18.240.303,00 |
| 24.03.2025 | 4,64 | 4,68 | 4,60 | 4,62 | -0,43% | 29.804.550,00 |
| 21.03.2025 | 4,51 | 4,65 | 4,44 | 4,64 | 1,31% | 23.250.332,00 |
| 20.03.2025 | 4,72 | 4,72 | 4,53 | 4,58 | -2,76% | 17.057.507,00 |
| 19.03.2025 | 4,61 | 4,79 | 4,57 | 4,71 | 2,39% | 29.870.329,00 |
| 18.03.2025 | 4,64 | 4,68 | 4,50 | 4,60 | 3,72% | 35.611.947,00 |
| 17.03.2025 | 4,49 | 4,51 | 4,40 | 4,44 | 0,80% | 21.519.939,00 |
| 14.03.2025 | 4,34 | 4,42 | 4,32 | 4,40 | 3,29% | 17.810.709,00 |
| 13.03.2025 | 4,21 | 4,31 | 4,20 | 4,26 | 0,95% | 30.559.189,00 |
| 12.03.2025 | 4,46 | 4,50 | 4,18 | 4,22 | -1,86% | 31.634.599,00 |
| 11.03.2025 | 4,26 | 4,53 | 4,20 | 4,30 | 4,37% | 50.536.649,00 |
| 10.03.2025 | 4,45 | 4,45 | 4,00 | 4,12 | -10,24% | 78.912.071,00 |
| 07.03.2025 | 4,60 | 4,61 | 4,43 | 4,59 | -0,11% | 39.222.872,00 |
| 06.03.2025 | 4,75 | 4,77 | 4,54 | 4,60 | -4,87% | 27.666.294,00 |
| 05.03.2025 | 4,70 | 4,83 | 4,69 | 4,83 | 3,43% | 25.142.312,00 |
| 04.03.2025 | 4,60 | 4,74 | 4,48 | 4,67 | -1,16% | 33.049.616,00 |
| 03.03.2025 | 4,88 | 5,00 | 4,71 | 4,73 | -2,58% | 45.637.564,00 |
| 28.02.2025 | 4,78 | 4,88 | 4,72 | 4,85 | 0,41% | 55.502.539,00 |
| 27.02.2025 | 4,85 | 5,01 | 4,80 | 4,83 | -0,82% | 36.026.986,00 |
| 26.02.2025 | 4,70 | 4,89 | 4,63 | 4,87 | 6,80% | 35.155.532,00 |
| 25.02.2025 | 4,76 | 4,77 | 4,55 | 4,56 | -5,39% | 37.481.420,00 |
| 24.02.2025 | 4,90 | 4,95 | 4,67 | 4,82 | -1,63% | 37.661.698,00 |
| 21.02.2025 | 5,01 | 5,29 | 4,80 | 4,90 | 2,40% | 56.504.894,00 |
| 20.02.2025 | 5,08 | 5,15 | 4,71 | 4,79 | -10,39% | 81.061.185,00 |
| 19.02.2025 | 5,36 | 5,37 | 5,10 | 5,34 | 0,75% | 78.317.617,00 |
| 18.02.2025 | 5,30 | 5,53 | 5,10 | 5,30 | 8,16% | 110.092.945,00 |
| 14.02.2025 | 4,98 | 5,04 | 4,86 | 4,90 | -1,21% | 31.294.789,00 |
| 13.02.2025 | 5,07 | 5,07 | 4,74 | 4,96 | -0,80% | 48.162.693,00 |
| 12.02.2025 | 4,75 | 5,08 | 4,75 | 5,00 | 4,60% | 57.476.892,00 |
| 11.02.2025 | 4,79 | 4,85 | 4,73 | 4,78 | 0,00% | 26.858.240,00 |
| 10.02.2025 | 4,79 | 4,84 | 4,70 | 4,78 | -0,21% | 20.891.429,00 |
| 07.02.2025 | 4,71 | 4,83 | 4,70 | 4,79 | 2,57% | 32.404.771,00 |
| 06.02.2025 | 4,68 | 4,72 | 4,59 | 4,67 | 2,41% | 29.086.390,00 |
| 05.02.2025 | 4,80 | 4,92 | 4,53 | 4,56 | -10,76% | 62.224.596,00 |
| 04.02.2025 | 4,98 | 5,19 | 4,93 | 5,11 | 12,56% | 76.636.456,00 |
| 03.02.2025 | 4,49 | 4,61 | 4,44 | 4,54 | -0,87% | 19.139.637,00 |
| 31.01.2025 | 4,69 | 4,71 | 4,55 | 4,58 | -1,29% | 26.008.992,00 |
| 30.01.2025 | 4,81 | 4,83 | 4,62 | 4,64 | -2,93% | 28.391.754,00 |
| 29.01.2025 | 4,55 | 4,79 | 4,54 | 4,78 | 4,82% | 34.219.032,00 |
| 28.01.2025 | 4,49 | 4,58 | 4,40 | 4,56 | 2,70% | 15.940.473,00 |
| 27.01.2025 | 4,48 | 4,51 | 4,41 | 4,44 | -2,84% | 18.363.451,00 |
| 24.01.2025 | 4,67 | 4,67 | 4,50 | 4,57 | -1,51% | 20.958.332,00 |
| 23.01.2025 | 4,68 | 4,70 | 4,55 | 4,64 | -0,43% | 17.417.396,00 |
| 22.01.2025 | 4,66 | 4,68 | 4,57 | 4,66 | 1,08% | 27.734.641,00 |
| 21.01.2025 | 4,68 | 4,68 | 4,54 | 4,61 | 2,44% | 31.146.661,00 |
| 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 |