4,280$
3,13%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 4,22 | 4,33 | 4,12 | 4,27 | 2,89% | 47.296.903,00 |
| 05.02.2026 | 4,13 | 4,16 | 4,06 | 4,15 | -0,95% | 71.321.672,00 |
| 04.02.2026 | 4,33 | 4,37 | 4,15 | 4,19 | -1,87% | 53.396.964,00 |
| 03.02.2026 | 4,42 | 4,44 | 4,18 | 4,27 | -3,17% | 61.463.523,00 |
| 02.02.2026 | 4,28 | 4,43 | 4,25 | 4,41 | 2,56% | 75.958.447,00 |
| 30.01.2026 | 4,42 | 4,47 | 4,29 | 4,30 | -3,80% | 50.346.092,00 |
| 29.01.2026 | 4,54 | 4,56 | 4,38 | 4,47 | -1,32% | 49.263.294,00 |
| 28.01.2026 | 4,67 | 4,68 | 4,51 | 4,53 | -3,41% | 51.929.848,00 |
| 27.01.2026 | 4,59 | 4,80 | 4,59 | 4,69 | 2,85% | 74.725.709,00 |
| 26.01.2026 | 4,56 | 4,67 | 4,54 | 4,56 | -0,44% | 36.327.662,00 |
| 23.01.2026 | 4,52 | 4,64 | 4,52 | 4,58 | 0,66% | 62.502.254,00 |
| 22.01.2026 | 4,45 | 4,60 | 4,43 | 4,55 | 3,41% | 46.274.889,00 |
| 21.01.2026 | 4,55 | 4,55 | 4,39 | 4,40 | -2,44% | 63.926.864,00 |
| 20.01.2026 | 4,39 | 4,56 | 4,35 | 4,51 | 2,97% | 69.498.340,00 |
| 16.01.2026 | 4,58 | 4,60 | 4,36 | 4,38 | -0,23% | 65.603.715,00 |
| 15.01.2026 | 4,61 | 4,63 | 4,33 | 4,39 | -5,18% | 111.735.006,00 |
| 14.01.2026 | 4,73 | 4,76 | 4,58 | 4,63 | -3,34% | 57.522.080,00 |
| 13.01.2026 | 4,90 | 4,90 | 4,75 | 4,79 | -2,04% | 33.430.278,00 |
| 12.01.2026 | 4,85 | 4,97 | 4,84 | 4,89 | 0,82% | 26.782.964,00 |
| 09.01.2026 | 4,94 | 4,97 | 4,83 | 4,85 | -0,61% | 37.901.433,00 |
| 08.01.2026 | 5,05 | 5,05 | 4,86 | 4,88 | -3,94% | 83.640.950,00 |
| 07.01.2026 | 5,28 | 5,33 | 5,07 | 5,08 | -3,61% | 54.486.028,00 |
| 06.01.2026 | 5,19 | 5,36 | 5,19 | 5,27 | 3,54% | 71.653.030,00 |
| 05.01.2026 | 5,13 | 5,20 | 5,08 | 5,09 | 0,20% | 36.489.221,00 |
| 02.01.2026 | 5,05 | 5,13 | 5,01 | 5,08 | 1,80% | 27.493.971,00 |
| 31.12.2025 | 5,07 | 5,09 | 4,98 | 4,99 | -1,58% | 21.767.069,00 |
| 30.12.2025 | 5,12 | 5,14 | 5,00 | 5,07 | -0,59% | 41.079.602,00 |
| 29.12.2025 | 5,12 | 5,23 | 5,10 | 5,10 | -0,97% | 24.028.203,00 |
| 26.12.2025 | 5,14 | 5,16 | 5,08 | 5,15 | 0,39% | 20.772.427,00 |
| 24.12.2025 | 5,08 | 5,15 | 5,03 | 5,13 | 0,98% | 14.531.634,00 |
| 23.12.2025 | 5,17 | 5,24 | 5,07 | 5,08 | -1,93% | 34.138.609,00 |
| 22.12.2025 | 5,02 | 5,28 | 5,01 | 5,18 | 5,07% | 32.166.488,00 |
| 19.12.2025 | 4,97 | 5,03 | 4,91 | 4,93 | 0,20% | 40.602.371,00 |
| 18.12.2025 | 4,90 | 4,97 | 4,89 | 4,92 | 1,03% | 28.343.242,00 |
| 17.12.2025 | 4,97 | 4,97 | 4,85 | 4,87 | -1,62% | 70.858.779,00 |
| 16.12.2025 | 5,00 | 5,05 | 4,92 | 4,95 | -1,39% | 39.244.861,00 |
| 15.12.2025 | 5,15 | 5,16 | 4,99 | 5,02 | -2,52% | 55.131.912,00 |
| 12.12.2025 | 5,19 | 5,27 | 5,11 | 5,15 | -0,58% | 28.823.150,00 |
| 11.12.2025 | 5,15 | 5,19 | 5,10 | 5,18 | 0,00% | 32.941.233,00 |
| 10.12.2025 | 5,10 | 5,24 | 5,05 | 5,18 | 0,58% | 55.972.385,00 |
| 09.12.2025 | 5,11 | 5,22 | 5,08 | 5,15 | -0,19% | 50.690.586,00 |
| 08.12.2025 | 5,19 | 5,27 | 5,11 | 5,16 | -0,58% | 34.257.437,00 |
| 05.12.2025 | 5,29 | 5,35 | 5,18 | 5,19 | -2,08% | 42.094.717,00 |
| 04.12.2025 | 5,21 | 5,35 | 5,20 | 5,30 | 0,57% | 31.185.228,00 |
| 03.12.2025 | 5,24 | 5,30 | 5,15 | 5,27 | 0,19% | 34.722.224,00 |
| 02.12.2025 | 5,26 | 5,31 | 5,22 | 5,26 | -0,19% | 33.420.441,00 |
| 01.12.2025 | 5,36 | 5,37 | 5,25 | 5,27 | -3,30% | 30.693.118,00 |
| 28.11.2025 | 5,41 | 5,50 | 5,36 | 5,45 | 2,44% | 23.586.023,00 |
| 26.11.2025 | 5,29 | 5,36 | 5,21 | 5,32 | 1,53% | 36.742.887,00 |
| 25.11.2025 | 5,27 | 5,34 | 5,19 | 5,24 | -0,19% | 42.646.404,00 |
| 24.11.2025 | 5,17 | 5,37 | 5,11 | 5,25 | 7,14% | 89.782.022,00 |
| 21.11.2025 | 5,01 | 5,06 | 4,82 | 4,90 | -1,61% | 72.818.906,00 |
| 20.11.2025 | 5,41 | 5,41 | 4,96 | 4,98 | -6,21% | 83.061.263,00 |
| 19.11.2025 | 5,30 | 5,38 | 5,25 | 5,31 | -0,19% | 58.833.031,00 |
| 18.11.2025 | 5,31 | 5,37 | 5,22 | 5,32 | -0,19% | 58.324.363,00 |
| 17.11.2025 | 5,39 | 5,52 | 5,27 | 5,33 | -1,48% | 42.280.653,00 |
| 14.11.2025 | 5,38 | 5,53 | 5,36 | 5,41 | -2,35% | 40.982.177,00 |
| 13.11.2025 | 5,71 | 5,72 | 5,48 | 5,54 | -4,32% | 52.359.518,00 |
| 12.11.2025 | 5,85 | 6,02 | 5,78 | 5,79 | -1,53% | 47.395.932,00 |
| 11.11.2025 | 6,02 | 6,24 | 5,80 | 5,88 | -0,34% | 63.902.315,00 |
| 10.11.2025 | 5,78 | 6,00 | 5,73 | 5,90 | 6,12% | 59.920.567,00 |
| 07.11.2025 | 5,70 | 5,79 | 5,45 | 5,56 | -1,24% | 85.490.312,00 |
| 06.11.2025 | 5,70 | 5,84 | 5,55 | 5,63 | -0,18% | 52.901.165,00 |
| 05.11.2025 | 5,82 | 5,86 | 5,62 | 5,64 | -2,51% | 83.244.801,00 |
| 04.11.2025 | 5,57 | 5,82 | 5,36 | 5,79 | -4,70% | 112.273.769,00 |
| 03.11.2025 | 6,01 | 6,12 | 5,90 | 6,07 | 1,00% | 79.564.697,00 |
| 31.10.2025 | 5,97 | 6,08 | 5,95 | 6,01 | 0,50% | 41.950.151,00 |
| 30.10.2025 | 6,00 | 6,08 | 5,92 | 5,98 | -1,16% | 39.456.843,00 |
| 29.10.2025 | 5,94 | 6,09 | 5,85 | 6,05 | 1,85% | 55.308.644,00 |
| 28.10.2025 | 6,23 | 6,24 | 5,90 | 5,94 | -2,94% | 48.236.570,00 |
| 27.10.2025 | 6,00 | 6,13 | 5,91 | 6,12 | 4,62% | 51.338.080,00 |
| 24.10.2025 | 5,85 | 5,92 | 5,77 | 5,85 | 2,27% | 50.349.230,00 |
| 23.10.2025 | 5,67 | 5,76 | 5,58 | 5,72 | 1,78% | 51.345.261,00 |
| 22.10.2025 | 5,62 | 5,62 | 5,42 | 5,62 | 0,36% | 48.402.597,00 |
| 21.10.2025 | 5,68 | 5,68 | 5,54 | 5,60 | -1,23% | 48.870.444,00 |
| 20.10.2025 | 5,79 | 5,81 | 5,65 | 5,67 | 0,53% | 30.957.461,00 |
| 17.10.2025 | 5,62 | 5,68 | 5,54 | 5,64 | -1,23% | 41.462.614,00 |
| 16.10.2025 | 5,95 | 5,99 | 5,64 | 5,71 | -3,55% | 39.900.546,00 |
| 15.10.2025 | 6,06 | 6,14 | 5,90 | 5,92 | 0,17% | 37.986.813,00 |
| 14.10.2025 | 5,79 | 6,02 | 5,70 | 5,91 | -0,34% | 31.275.006,00 |
| 13.10.2025 | 5,99 | 6,07 | 5,89 | 5,93 | 1,19% | 27.210.689,00 |
| 10.10.2025 | 6,12 | 6,14 | 5,84 | 5,86 | -5,02% | 52.095.713,00 |
| 09.10.2025 | 6,39 | 6,40 | 6,07 | 6,17 | -2,99% | 39.888.477,00 |
| 08.10.2025 | 6,33 | 6,44 | 6,23 | 6,36 | 1,44% | 31.303.436,00 |
| 07.10.2025 | 6,55 | 6,60 | 6,24 | 6,27 | -1,88% | 41.965.794,00 |
| 06.10.2025 | 6,28 | 6,45 | 6,14 | 6,39 | 3,90% | 51.292.330,00 |
| 03.10.2025 | 6,09 | 6,22 | 6,07 | 6,15 | 1,65% | 5.594.708,00 |
| 02.10.2025 | 5,99 | 6,07 | 5,90 | 6,05 | 2,54% | 47.729.845,00 |
| 01.10.2025 | 6,04 | 6,22 | 5,83 | 5,90 | -1,99% | 71.049.215,00 |
| 30.09.2025 | 6,06 | 6,15 | 5,99 | 6,02 | -1,47% | 38.654.988,00 |
| 29.09.2025 | 6,12 | 6,17 | 5,93 | 6,11 | 0,00% | 32.120.378,00 |
| 26.09.2025 | 6,21 | 6,22 | 6,04 | 6,11 | -2,24% | 38.493.359,00 |
| 25.09.2025 | 6,13 | 6,27 | 5,99 | 6,25 | 0,48% | 68.323.208,00 |
| 24.09.2025 | 6,30 | 6,43 | 6,16 | 6,22 | -1,58% | 54.490.991,00 |
| 23.09.2025 | 6,48 | 6,62 | 6,26 | 6,32 | -2,02% | 54.953.614,00 |
| 22.09.2025 | 6,25 | 6,58 | 6,22 | 6,45 | 0,94% | 92.770.326,00 |
| 19.09.2025 | 6,39 | 6,50 | 6,32 | 6,39 | 0,63% | 53.037.073,00 |
| 18.09.2025 | 6,14 | 6,50 | 6,06 | 6,35 | 4,10% | 94.694.324,00 |
| 17.09.2025 | 6,13 | 6,13 | 5,92 | 6,10 | -3,48% | 110.391.279,00 |
| 16.09.2025 | 6,12 | 6,42 | 5,91 | 6,32 | 2,93% | 110.697.926,00 |