4,925$
-0,10%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 4,93 | 4,99 | 4,89 | 4,92 | -0,20% | 27.014.583,00 |
| 02.09.2025 | 4,92 | 4,96 | 4,84 | 4,93 | -1,20% | 26.676.907,00 |
| 29.08.2025 | 4,95 | 5,01 | 4,91 | 4,99 | 0,40% | 36.145.862,00 |
| 28.08.2025 | 4,96 | 5,02 | 4,90 | 4,97 | 0,40% | 17.785.366,00 |
| 27.08.2025 | 4,99 | 5,02 | 4,94 | 4,95 | -1,00% | 17.446.900,00 |
| 26.08.2025 | 5,00 | 5,01 | 4,93 | 5,00 | -0,20% | 31.804.545,00 |
| 25.08.2025 | 5,10 | 5,12 | 4,99 | 5,01 | -2,34% | 25.469.372,00 |
| 22.08.2025 | 5,05 | 5,17 | 4,99 | 5,13 | 2,40% | 24.241.510,00 |
| 21.08.2025 | 5,03 | 5,07 | 5,00 | 5,01 | -0,40% | 13.584.637,00 |
| 20.08.2025 | 5,04 | 5,04 | 4,90 | 5,03 | -0,40% | 25.558.845,00 |
| 19.08.2025 | 5,12 | 5,26 | 5,05 | 5,05 | -0,98% | 26.826.037,00 |
| 18.08.2025 | 5,13 | 5,15 | 5,08 | 5,10 | -0,58% | 16.904.200,00 |
| 15.08.2025 | 5,13 | 5,23 | 5,11 | 5,13 | 0,00% | 17.794.130,00 |
| 14.08.2025 | 5,13 | 5,19 | 5,05 | 5,13 | 0,20% | 20.363.901,00 |
| 13.08.2025 | 5,03 | 5,15 | 4,97 | 5,12 | 2,61% | 34.381.421,00 |
| 12.08.2025 | 4,86 | 4,99 | 4,85 | 4,99 | 3,85% | 23.466.671,00 |
| 11.08.2025 | 4,87 | 4,89 | 4,77 | 4,81 | -1,54% | 17.766.719,00 |
| 08.08.2025 | 4,97 | 4,99 | 4,85 | 4,88 | -1,31% | 21.994.516,00 |
| 07.08.2025 | 4,84 | 4,96 | 4,77 | 4,95 | 3,67% | 42.065.528,00 |
| 06.08.2025 | 4,94 | 4,96 | 4,76 | 4,77 | -4,02% | 27.874.512,00 |
| 05.08.2025 | 4,96 | 5,03 | 4,90 | 4,97 | 0,20% | 34.845.433,00 |
| 04.08.2025 | 4,87 | 5,00 | 4,84 | 4,96 | 3,33% | 26.221.896,00 |
| 01.08.2025 | 4,88 | 4,90 | 4,73 | 4,80 | -1,64% | 39.733.682,00 |
| 31.07.2025 | 5,11 | 5,12 | 4,80 | 4,88 | -7,75% | 79.221.975,00 |
| 30.07.2025 | 5,31 | 5,36 | 5,26 | 5,29 | -0,38% | 42.429.506,00 |
| 29.07.2025 | 5,40 | 5,43 | 5,27 | 5,31 | 0,57% | 40.407.294,00 |
| 28.07.2025 | 5,36 | 5,36 | 5,25 | 5,28 | -1,49% | 22.949.970,00 |
| 25.07.2025 | 5,36 | 5,39 | 5,30 | 5,36 | 0,37% | 25.384.677,00 |
| 24.07.2025 | 5,36 | 5,39 | 5,27 | 5,34 | -0,56% | 22.109.961,00 |
| 23.07.2025 | 5,49 | 5,52 | 5,32 | 5,37 | -1,83% | 28.665.436,00 |
| 22.07.2025 | 5,43 | 5,50 | 5,21 | 5,47 | 2,24% | 52.232.538,00 |
| 21.07.2025 | 5,46 | 5,48 | 5,24 | 5,35 | 0,19% | 63.186.874,00 |
| 18.07.2025 | 5,35 | 5,42 | 5,29 | 5,34 | 1,71% | 45.217.634,00 |
| 17.07.2025 | 5,17 | 5,31 | 5,16 | 5,25 | 2,34% | 50.735.789,00 |
| 16.07.2025 | 5,05 | 5,14 | 4,96 | 5,13 | 1,79% | 39.467.857,00 |
| 15.07.2025 | 5,10 | 5,18 | 5,01 | 5,04 | 0,60% | 34.807.875,00 |
| 14.07.2025 | 5,07 | 5,17 | 4,98 | 5,01 | 0,20% | 26.961.031,00 |
| 11.07.2025 | 4,92 | 5,07 | 4,92 | 5,00 | 1,63% | 36.728.610,00 |
| 10.07.2025 | 5,00 | 5,01 | 4,90 | 4,92 | -1,40% | 28.452.379,00 |
| 09.07.2025 | 4,85 | 5,06 | 4,80 | 4,99 | 3,96% | 49.993.454,00 |
| 08.07.2025 | 5,04 | 5,07 | 4,80 | 4,80 | -3,42% | 43.803.400,00 |
| 07.07.2025 | 4,87 | 5,05 | 4,81 | 4,97 | 2,05% | 32.766.483,00 |
| 03.07.2025 | 4,92 | 4,95 | 4,83 | 4,87 | -0,51% | 19.438.366,00 |
| 02.07.2025 | 4,93 | 5,18 | 4,87 | 4,90 | -0,71% | 52.646.202,00 |
| 01.07.2025 | 5,04 | 5,07 | 4,86 | 4,93 | -1,99% | 28.424.436,00 |
| 30.06.2025 | 4,99 | 5,12 | 4,86 | 5,03 | 2,24% | 53.012.444,00 |
| 27.06.2025 | 4,67 | 4,94 | 4,65 | 4,92 | 5,35% | 51.195.110,00 |
| 26.06.2025 | 4,63 | 4,71 | 4,60 | 4,67 | 1,74% | 29.838.625,00 |
| 25.06.2025 | 4,76 | 4,77 | 4,58 | 4,59 | -3,16% | 33.495.968,00 |
| 24.06.2025 | 4,63 | 4,80 | 4,63 | 4,74 | 3,95% | 35.303.852,00 |
| 23.06.2025 | 4,50 | 4,61 | 4,48 | 4,56 | 1,56% | 26.563.864,00 |
| 20.06.2025 | 4,64 | 4,66 | 4,48 | 4,49 | -3,65% | 45.365.990,00 |
| 18.06.2025 | 4,78 | 4,80 | 4,63 | 4,66 | -2,92% | 35.749.179,00 |
| 17.06.2025 | 4,73 | 4,82 | 4,72 | 4,80 | 1,91% | 68.378.602,00 |
| 16.06.2025 | 4,66 | 4,77 | 4,66 | 4,71 | 3,06% | 34.237.176,00 |
| 13.06.2025 | 4,59 | 4,64 | 4,53 | 4,57 | -1,30% | 27.567.007,00 |
| 12.06.2025 | 4,71 | 4,71 | 4,57 | 4,63 | -2,11% | 48.366.749,00 |
| 11.06.2025 | 4,73 | 4,80 | 4,69 | 4,73 | 1,07% | 75.684.267,00 |
| 10.06.2025 | 4,95 | 4,97 | 4,65 | 4,68 | -6,02% | 86.647.694,00 |
| 09.06.2025 | 5,12 | 5,14 | 4,95 | 4,98 | -3,68% | 20.314.596,00 |
| 06.06.2025 | 5,28 | 5,29 | 5,05 | 5,17 | 2,17% | 33.223.937,00 |
| 05.06.2025 | 5,03 | 5,13 | 5,00 | 5,06 | 0,80% | 30.298.626,00 |
| 04.06.2025 | 4,98 | 5,11 | 4,98 | 5,02 | 0,60% | 25.415.256,00 |
| 03.06.2025 | 4,87 | 5,01 | 4,85 | 4,99 | 2,89% | 25.367.521,00 |
| 02.06.2025 | 4,90 | 4,91 | 4,71 | 4,85 | -0,41% | 27.206.254,00 |
| 30.05.2025 | 4,89 | 4,90 | 4,81 | 4,87 | -0,41% | 34.303.011,00 |
| 29.05.2025 | 5,03 | 5,04 | 4,85 | 4,89 | -1,61% | 19.363.153,00 |
| 28.05.2025 | 4,96 | 5,02 | 4,95 | 4,97 | 0,00% | 18.801.365,00 |
| 27.05.2025 | 4,99 | 5,03 | 4,94 | 4,97 | 0,40% | 24.198.501,00 |
| 23.05.2025 | 4,87 | 4,99 | 4,86 | 4,95 | -0,20% | 12.721.836,00 |
| 22.05.2025 | 4,82 | 5,06 | 4,80 | 4,96 | 3,12% | 36.635.721,00 |
| 21.05.2025 | 4,93 | 4,93 | 4,77 | 4,81 | -2,63% | 28.402.647,00 |
| 20.05.2025 | 5,07 | 5,07 | 4,89 | 4,94 | -2,76% | 29.383.112,00 |
| 19.05.2025 | 5,01 | 5,13 | 4,99 | 5,08 | -0,20% | 23.521.628,00 |
| 16.05.2025 | 5,10 | 5,20 | 5,05 | 5,09 | 0,59% | 24.671.121,00 |
| 15.05.2025 | 5,15 | 5,22 | 4,98 | 5,06 | -3,62% | 36.142.603,00 |
| 14.05.2025 | 5,03 | 5,25 | 5,01 | 5,25 | 4,37% | 51.931.109,00 |
| 13.05.2025 | 5,00 | 5,06 | 4,97 | 5,03 | 0,80% | 41.267.304,00 |
| 12.05.2025 | 5,04 | 5,04 | 4,96 | 4,99 | 1,84% | 20.700.864,00 |
| 09.05.2025 | 4,97 | 5,02 | 4,86 | 4,90 | -0,61% | 22.257.704,00 |
| 08.05.2025 | 4,85 | 4,97 | 4,83 | 4,93 | 1,86% | 20.707.754,00 |
| 07.05.2025 | 4,97 | 4,98 | 4,79 | 4,84 | 0,00% | 35.183.770,00 |
| 06.05.2025 | 4,79 | 4,88 | 4,74 | 4,84 | -0,41% | 24.847.457,00 |
| 05.05.2025 | 4,84 | 5,00 | 4,79 | 4,86 | -0,61% | 25.009.852,00 |
| 02.05.2025 | 4,85 | 4,98 | 4,82 | 4,89 | 2,52% | 32.785.465,00 |
| 01.05.2025 | 4,93 | 4,94 | 4,75 | 4,77 | -2,25% | 26.810.821,00 |
| 30.04.2025 | 4,69 | 4,93 | 4,65 | 4,88 | 1,88% | 41.588.735,00 |
| 29.04.2025 | 4,80 | 4,85 | 4,71 | 4,79 | 0,63% | 32.273.460,00 |
| 28.04.2025 | 4,79 | 4,90 | 4,66 | 4,76 | -0,42% | 39.155.611,00 |
| 25.04.2025 | 4,65 | 4,79 | 4,56 | 4,78 | 2,14% | 37.684.641,00 |
| 24.04.2025 | 4,38 | 4,70 | 4,38 | 4,68 | 7,09% | 30.460.851,00 |
| 23.04.2025 | 4,49 | 4,60 | 4,32 | 4,37 | 3,07% | 42.316.979,00 |
| 22.04.2025 | 4,13 | 4,33 | 4,13 | 4,24 | 4,18% | 19.750.963,00 |
| 21.04.2025 | 4,10 | 4,20 | 4,00 | 4,07 | -0,97% | 14.209.623,00 |
| 17.04.2025 | 4,08 | 4,17 | 4,06 | 4,11 | 1,73% | 17.716.723,00 |
| 16.04.2025 | 3,95 | 4,12 | 3,93 | 4,04 | -0,49% | 27.911.359,00 |
| 15.04.2025 | 4,01 | 4,09 | 3,99 | 4,06 | 2,01% | 17.952.023,00 |
| 14.04.2025 | 4,11 | 4,16 | 3,96 | 3,98 | -1,73% | 32.388.018,00 |
| 11.04.2025 | 4,03 | 4,07 | 3,93 | 4,05 | 2,04% | 47.057.787,00 |
| 10.04.2025 | 4,11 | 4,11 | 3,85 | 3,97 | -6,83% | 47.236.766,00 |