6,060$
2,71%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 5,99 | 6,07 | 5,90 | 6,05 | 2,54% | 47.469.847,00 |
| 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 |
| 15.09.2025 | 5,90 | 6,16 | 5,61 | 6,14 | 2,33% | 110.348.926,00 |
| 12.09.2025 | 5,55 | 6,03 | 5,51 | 6,00 | 8,50% | 110.319.218,00 |
| 11.09.2025 | 5,29 | 5,57 | 5,22 | 5,53 | 4,34% | 85.350.125,00 |
| 10.09.2025 | 5,30 | 5,34 | 5,24 | 5,30 | 0,19% | 39.979.929,00 |
| 09.09.2025 | 5,16 | 5,30 | 5,09 | 5,29 | 1,93% | 42.873.389,00 |
| 08.09.2025 | 5,17 | 5,31 | 5,16 | 5,19 | 0,58% | 33.633.634,00 |
| 05.09.2025 | 5,09 | 5,18 | 5,06 | 5,16 | 2,18% | 35.099.870,00 |
| 04.09.2025 | 4,89 | 5,09 | 4,88 | 5,05 | 2,64% | 30.275.922,00 |
| 03.09.2025 | 4,93 | 4,99 | 4,89 | 4,92 | -0,20% | 25.034.192,00 |
| 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 |