3,570$
1,71%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 3,50 | 3,58 | 3,45 | 3,56 | 1,42% | 35.203.768,00 |
| 20.05.2026 | 3,51 | 3,52 | 3,39 | 3,51 | 0,29% | 40.259.780,00 |
| 19.05.2026 | 3,54 | 3,57 | 3,49 | 3,50 | -1,41% | 75.452.539,00 |
| 18.05.2026 | 3,52 | 3,60 | 3,48 | 3,55 | 0,00% | 34.401.474,00 |
| 15.05.2026 | 3,54 | 3,57 | 3,46 | 3,55 | -0,56% | 46.939.149,00 |
| 14.05.2026 | 3,62 | 3,62 | 3,55 | 3,57 | -1,65% | 42.608.856,00 |
| 13.05.2026 | 3,67 | 3,68 | 3,56 | 3,63 | -0,27% | 50.539.420,00 |
| 12.05.2026 | 3,67 | 3,68 | 3,61 | 3,64 | -0,27% | 45.258.702,00 |
| 11.05.2026 | 3,71 | 3,76 | 3,62 | 3,65 | -1,88% | 51.166.108,00 |
| 08.05.2026 | 3,77 | 3,78 | 3,66 | 3,72 | -1,85% | 52.453.141,00 |
| 07.05.2026 | 3,82 | 3,90 | 3,76 | 3,79 | 0,40% | 54.665.560,00 |
| 06.05.2026 | 3,85 | 3,95 | 3,74 | 3,78 | 2,58% | 62.092.747,00 |
| 05.05.2026 | 3,80 | 3,81 | 3,59 | 3,68 | 1,66% | 70.730.842,00 |
| 04.05.2026 | 3,64 | 3,65 | 3,54 | 3,62 | -1,36% | 68.597.649,00 |
| 01.05.2026 | 3,72 | 3,74 | 3,52 | 3,67 | -3,93% | 99.788.696,00 |
| 30.04.2026 | 3,82 | 3,84 | 3,74 | 3,82 | 0,00% | 51.189.997,00 |
| 29.04.2026 | 3,86 | 3,87 | 3,76 | 3,82 | -1,04% | 41.344.416,00 |
| 28.04.2026 | 3,86 | 3,88 | 3,79 | 3,86 | -0,77% | 48.687.859,00 |
| 27.04.2026 | 3,90 | 3,99 | 3,86 | 3,89 | -0,26% | 51.756.547,00 |
| 24.04.2026 | 4,02 | 4,04 | 3,88 | 3,90 | -1,52% | 46.225.239,00 |
| 23.04.2026 | 4,05 | 4,05 | 3,90 | 3,96 | -2,46% | 42.263.833,00 |
| 22.04.2026 | 4,09 | 4,11 | 4,04 | 4,06 | -0,49% | 38.793.457,00 |
| 21.04.2026 | 4,22 | 4,24 | 4,05 | 4,08 | -3,09% | 45.942.538,00 |
| 20.04.2026 | 4,16 | 4,25 | 4,11 | 4,21 | 0,00% | 48.419.454,00 |
| 17.04.2026 | 4,12 | 4,28 | 4,11 | 4,21 | 4,86% | 72.799.772,00 |
| 16.04.2026 | 4,00 | 4,09 | 3,98 | 4,02 | 2,42% | 75.682.185,00 |
| 15.04.2026 | 3,86 | 3,97 | 3,84 | 3,92 | 2,62% | 54.545.931,00 |
| 14.04.2026 | 3,78 | 3,89 | 3,78 | 3,82 | 2,41% | 52.935.815,00 |
| 13.04.2026 | 3,65 | 3,78 | 3,58 | 3,73 | 1,36% | 63.389.144,00 |
| 10.04.2026 | 3,70 | 3,73 | 3,65 | 3,68 | 0,00% | 48.400.129,00 |
| 09.04.2026 | 3,63 | 3,73 | 3,62 | 3,68 | 1,38% | 51.892.186,00 |
| 08.04.2026 | 3,86 | 3,93 | 3,60 | 3,63 | 2,54% | 93.789.234,00 |
| 07.04.2026 | 3,57 | 3,60 | 3,48 | 3,54 | -0,56% | 66.065.385,00 |
| 06.04.2026 | 3,61 | 3,75 | 3,56 | 3,56 | -1,66% | 53.056.675,00 |
| 02.04.2026 | 3,62 | 3,72 | 3,58 | 3,62 | -1,36% | 31.776.097,00 |
| 01.04.2026 | 3,75 | 3,79 | 3,64 | 3,67 | 0,27% | 42.463.892,00 |
| 31.03.2026 | 3,60 | 3,68 | 3,55 | 3,66 | 3,68% | 66.537.356,00 |
| 30.03.2026 | 3,59 | 3,62 | 3,51 | 3,53 | -1,12% | 41.706.738,00 |
| 27.03.2026 | 3,68 | 3,69 | 3,53 | 3,57 | -3,77% | 66.568.449,00 |
| 26.03.2026 | 3,68 | 3,84 | 3,67 | 3,71 | -0,54% | 41.883.739,00 |
| 25.03.2026 | 3,83 | 3,95 | 3,70 | 3,73 | -1,58% | 53.742.488,00 |
| 24.03.2026 | 3,65 | 3,83 | 3,62 | 3,79 | 4,12% | 84.796.405,00 |
| 23.03.2026 | 3,60 | 3,71 | 3,59 | 3,64 | 2,25% | 38.191.284,00 |
| 20.03.2026 | 3,65 | 3,68 | 3,55 | 3,56 | -3,26% | 52.691.892,00 |
| 19.03.2026 | 3,72 | 3,73 | 3,66 | 3,68 | -1,87% | 41.349.804,00 |
| 18.03.2026 | 3,83 | 3,90 | 3,73 | 3,75 | -2,34% | 21.379.635,00 |
| 17.03.2026 | 3,78 | 3,87 | 3,77 | 3,84 | 2,40% | 25.284.049,00 |
| 16.03.2026 | 3,74 | 3,83 | 3,72 | 3,75 | 1,08% | 28.341.328,00 |
| 13.03.2026 | 3,77 | 3,81 | 3,70 | 3,71 | -1,07% | 28.999.103,00 |
| 12.03.2026 | 3,83 | 3,85 | 3,72 | 3,75 | -3,60% | 55.832.546,00 |
| 11.03.2026 | 3,85 | 3,94 | 3,81 | 3,89 | 0,52% | 41.076.395,00 |
| 10.03.2026 | 3,96 | 4,00 | 3,85 | 3,87 | -2,27% | 35.646.846,00 |
| 09.03.2026 | 3,91 | 3,96 | 3,82 | 3,96 | -0,50% | 41.152.296,00 |
| 06.03.2026 | 4,02 | 4,04 | 3,97 | 3,98 | -1,24% | 33.709.379,00 |
| 05.03.2026 | 4,09 | 4,13 | 4,00 | 4,03 | -1,71% | 34.246.130,00 |
| 04.03.2026 | 4,11 | 4,15 | 4,01 | 4,10 | 0,49% | 44.428.523,00 |
| 03.03.2026 | 4,03 | 4,14 | 3,92 | 4,08 | -2,39% | 53.691.953,00 |
| 02.03.2026 | 4,16 | 4,22 | 4,06 | 4,18 | -0,95% | 31.585.147,00 |
| 27.02.2026 | 4,20 | 4,28 | 4,18 | 4,22 | -2,09% | 35.011.003,00 |
| 26.02.2026 | 4,18 | 4,32 | 4,14 | 4,31 | 2,38% | 26.746.308,00 |
| 25.02.2026 | 4,25 | 4,38 | 4,19 | 4,21 | 1,45% | 33.617.342,00 |
| 24.02.2026 | 4,11 | 4,15 | 4,05 | 4,15 | -0,72% | 43.402.538,00 |
| 23.02.2026 | 4,33 | 4,39 | 4,13 | 4,18 | -4,57% | 33.230.022,00 |
| 20.02.2026 | 4,36 | 4,51 | 4,33 | 4,38 | -0,45% | 26.041.710,00 |
| 19.02.2026 | 4,40 | 4,46 | 4,32 | 4,40 | -1,12% | 35.693.202,00 |
| 18.02.2026 | 4,31 | 4,51 | 4,27 | 4,45 | 4,22% | 51.800.904,00 |
| 17.02.2026 | 4,19 | 4,30 | 4,10 | 4,27 | 3,39% | 39.291.337,00 |
| 13.02.2026 | 4,24 | 4,31 | 4,00 | 4,13 | -3,28% | 76.183.530,00 |
| 12.02.2026 | 4,20 | 4,49 | 4,20 | 4,27 | 0,95% | 63.567.340,00 |
| 11.02.2026 | 4,36 | 4,39 | 4,19 | 4,23 | -1,86% | 47.991.355,00 |
| 10.02.2026 | 4,29 | 4,41 | 4,23 | 4,31 | 1,17% | 40.562.511,00 |
| 09.02.2026 | 4,28 | 4,34 | 4,21 | 4,26 | -0,23% | 46.154.379,00 |
| 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% | 49.499.260,00 |
| 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 |