3,295€
1,89%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 3,29 | 3,33 | 3,26 | 3,30 | 0,58% | - |
| 13.05.2024 | 3,26 | 3,30 | 3,24 | 3,28 | 0,74% | - |
| 10.05.2024 | 3,30 | 3,34 | 3,25 | 3,25 | -0,79% | - |
| 09.05.2024 | 3,25 | 3,32 | 3,23 | 3,28 | 0,80% | - |
| 08.05.2024 | 3,25 | 3,27 | 3,21 | 3,25 | 0,12% | - |
| 07.05.2024 | 3,28 | 3,28 | 3,22 | 3,25 | -0,76% | - |
| 06.05.2024 | 3,29 | 3,32 | 3,24 | 3,27 | -0,03% | - |
| 03.05.2024 | 3,28 | 3,31 | 3,23 | 3,28 | 0,52% | - |
| 02.05.2024 | 3,27 | 3,28 | 3,20 | 3,26 | -0,52% | - |
| 30.04.2024 | 3,23 | 3,29 | 3,23 | 3,28 | 0,18% | - |
| 29.04.2024 | 3,29 | 3,34 | 3,24 | 3,27 | 0,09% | - |
| 26.04.2024 | 3,30 | 3,33 | 3,26 | 3,27 | 0,25% | - |
| 25.04.2024 | 3,19 | 3,30 | 3,18 | 3,26 | 0,03% | - |
| 24.04.2024 | 3,32 | 3,36 | 3,19 | 3,26 | -0,55% | 900,00 |
| 23.04.2024 | 3,15 | 3,32 | 3,14 | 3,28 | 4,00% | 2.220,00 |
| 22.04.2024 | 3,18 | 3,25 | 3,11 | 3,15 | -0,32% | - |
| 19.04.2024 | 3,25 | 3,35 | 3,15 | 3,16 | -0,66% | 1.974,00 |
| 18.04.2024 | 3,02 | 3,22 | 3,02 | 3,18 | 5,54% | - |
| 17.04.2024 | 3,07 | 3,13 | 3,01 | 3,01 | -2,02% | - |
| 16.04.2024 | 3,08 | 3,11 | 3,03 | 3,08 | -1,13% | 4.000,00 |
| 15.04.2024 | 3,13 | 3,15 | 3,10 | 3,11 | -0,80% | 2.630,00 |
| 12.04.2024 | 3,16 | 3,20 | 3,10 | 3,14 | -0,22% | 100,00 |
| 11.04.2024 | 3,08 | 3,18 | 3,05 | 3,14 | 1,52% | - |
| 10.04.2024 | 3,05 | 3,10 | 3,02 | 3,10 | 1,98% | - |
| 09.04.2024 | 3,04 | 3,08 | 3,00 | 3,04 | -0,30% | 200,00 |
| 08.04.2024 | 2,98 | 3,04 | 2,97 | 3,04 | 1,64% | - |
| 05.04.2024 | 2,94 | 3,00 | 2,88 | 3,00 | 2,53% | - |
| 04.04.2024 | 2,98 | 3,02 | 2,90 | 2,92 | -2,18% | - |
| 03.04.2024 | 2,99 | 3,01 | 2,96 | 2,99 | -0,30% | - |
| 02.04.2024 | 2,97 | 3,01 | 2,95 | 3,00 | 3,06% | - |
| 28.03.2024 | 2,95 | 2,97 | 2,89 | 2,91 | -1,39% | - |
| 27.03.2024 | 2,93 | 2,96 | 2,89 | 2,95 | 1,17% | - |
| 26.03.2024 | 2,91 | 2,95 | 2,90 | 2,91 | 0,34% | - |
| 25.03.2024 | 2,90 | 2,95 | 2,87 | 2,90 | -0,24% | - |
| 22.03.2024 | 2,99 | 3,01 | 2,89 | 2,91 | -2,61% | - |
| 21.03.2024 | 2,94 | 3,01 | 2,94 | 2,99 | 2,12% | - |
| 20.03.2024 | 2,93 | 2,96 | 2,90 | 2,93 | -0,17% | - |
| 19.03.2024 | 2,92 | 2,97 | 2,88 | 2,93 | 0,34% | 6.000,00 |
| 18.03.2024 | 2,91 | 2,95 | 2,89 | 2,92 | 0,21% | - |
| 15.03.2024 | 2,97 | 2,99 | 2,91 | 2,92 | -1,92% | - |
| 14.03.2024 | 2,96 | 3,02 | 2,93 | 2,97 | 0,58% | 1.005,00 |
| 13.03.2024 | 2,95 | 3,03 | 2,89 | 2,96 | 0,27% | - |
| 12.03.2024 | 2,89 | 2,99 | 2,89 | 2,95 | 1,73% | 40.500,00 |
| 11.03.2024 | 2,82 | 2,91 | 2,81 | 2,90 | 3,06% | - |
| 08.03.2024 | 2,92 | 2,99 | 2,80 | 2,81 | -3,70% | - |
| 07.03.2024 | 2,83 | 2,93 | 2,83 | 2,92 | 2,78% | 1.500,00 |
| 06.03.2024 | 2,87 | 2,91 | 2,84 | 2,84 | -0,07% | 333,00 |
| 05.03.2024 | 2,81 | 2,90 | 2,81 | 2,84 | 0,64% | - |
| 04.03.2024 | 2,84 | 2,92 | 2,78 | 2,82 | -0,81% | 688,00 |
| 01.03.2024 | 2,84 | 2,89 | 2,83 | 2,85 | 0,39% | - |
| 29.02.2024 | 2,83 | 2,89 | 2,81 | 2,84 | -0,39% | - |
| 28.02.2024 | 2,91 | 2,93 | 2,85 | 2,85 | -1,83% | - |
| 27.02.2024 | 2,94 | 2,98 | 2,89 | 2,90 | -1,19% | - |
| 26.02.2024 | 2,93 | 2,94 | 2,88 | 2,94 | 0,34% | - |
| 23.02.2024 | 2,93 | 2,99 | 2,84 | 2,93 | 0,65% | 350,00 |
| 22.02.2024 | 3,31 | 3,33 | 2,88 | 2,91 | -8,76% | - |
| 21.02.2024 | 3,22 | 3,31 | 3,18 | 3,19 | -1,21% | 1.050,00 |
| 20.02.2024 | 3,26 | 3,32 | 3,18 | 3,22 | -1,20% | - |
| 19.02.2024 | 3,27 | 3,27 | 3,22 | 3,26 | -0,24% | - |
| 16.02.2024 | 3,29 | 3,38 | 3,25 | 3,27 | 0,25% | - |
| 15.02.2024 | 3,13 | 3,33 | 3,13 | 3,26 | 2,80% | - |
| 14.02.2024 | 3,06 | 3,20 | 3,06 | 3,17 | 2,82% | 160,00 |
| 13.02.2024 | 3,09 | 3,10 | 3,03 | 3,09 | -0,06% | - |
| 12.02.2024 | 3,17 | 3,18 | 3,06 | 3,09 | -3,01% | - |
| 09.02.2024 | 3,05 | 3,21 | 3,03 | 3,19 | 2,91% | - |
| 08.02.2024 | 3,01 | 3,11 | 3,01 | 3,10 | 0,88% | - |
| 07.02.2024 | 3,02 | 3,08 | 3,00 | 3,07 | 1,35% | - |
| 06.02.2024 | 2,95 | 3,06 | 2,95 | 3,03 | 1,14% | - |
| 05.02.2024 | 2,97 | 3,01 | 2,91 | 2,99 | 0,47% | - |
| 02.02.2024 | 2,91 | 2,99 | 2,88 | 2,98 | 3,26% | - |
| 01.02.2024 | 2,86 | 2,91 | 2,85 | 2,89 | 1,37% | - |
| 31.01.2024 | 2,85 | 2,90 | 2,83 | 2,85 | 0,00% | - |
| 30.01.2024 | 2,98 | 3,02 | 2,82 | 2,85 | -4,72% | 1.100,00 |
| 29.01.2024 | 2,93 | 3,00 | 2,90 | 2,99 | 2,12% | 100,00 |
| 26.01.2024 | 2,90 | 2,95 | 2,89 | 2,93 | 0,48% | - |
| 25.01.2024 | 2,91 | 2,97 | 2,90 | 2,91 | 0,07% | - |
| 24.01.2024 | 2,89 | 2,95 | 2,89 | 2,91 | 0,66% | - |
| 23.01.2024 | 2,78 | 2,91 | 2,78 | 2,89 | 3,99% | - |
| 22.01.2024 | 2,77 | 2,84 | 2,74 | 2,78 | 1,09% | - |
| 19.01.2024 | 2,74 | 2,80 | 2,70 | 2,75 | -0,22% | - |
| 18.01.2024 | 2,74 | 2,84 | 2,73 | 2,76 | 2,84% | - |
| 17.01.2024 | 2,82 | 2,82 | 2,67 | 2,68 | -5,60% | 900,00 |
| 16.01.2024 | 2,94 | 2,95 | 2,82 | 2,84 | -3,54% | - |
| 15.01.2024 | 2,94 | 2,95 | 2,94 | 2,94 | 0,20% | - |
| 12.01.2024 | 2,95 | 3,00 | 2,92 | 2,94 | -1,04% | - |
| 11.01.2024 | 3,03 | 3,05 | 2,94 | 2,97 | -2,14% | - |
| 10.01.2024 | 3,04 | 3,05 | 2,99 | 3,03 | -0,66% | - |
| 09.01.2024 | 3,07 | 3,10 | 3,03 | 3,05 | -0,36% | - |
| 08.01.2024 | 2,99 | 3,08 | 2,89 | 3,06 | 2,61% | - |
| 05.01.2024 | 2,94 | 3,02 | 2,91 | 2,99 | 0,40% | - |
| 04.01.2024 | 3,01 | 3,01 | 2,96 | 2,97 | -1,16% | 2.130,00 |
| 03.01.2024 | 3,01 | 3,02 | 2,92 | 3,01 | -0,10% | 8.000,00 |
| 02.01.2024 | 3,04 | 3,09 | 2,98 | 3,01 | 0,00% | 1.000,00 |
| 29.12.2023 | 2,94 | 3,01 | 2,94 | 3,01 | 2,66% | 400,00 |
| 28.12.2023 | 2,96 | 3,01 | 2,92 | 2,93 | -0,24% | - |
| 27.12.2023 | 2,95 | 3,01 | 2,92 | 2,94 | 0,72% | - |
| 22.12.2023 | 2,97 | 2,98 | 2,91 | 2,92 | -1,32% | - |
| 21.12.2023 | 2,87 | 2,99 | 2,87 | 2,96 | 2,18% | - |
| 20.12.2023 | 2,98 | 3,01 | 2,89 | 2,90 | -2,06% | - |
| 19.12.2023 | 2,89 | 2,98 | 2,88 | 2,96 | 2,39% | - |