3,069€
1,79%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,21 | 3,31 | 3,07 | 3,15 | 1,16% | 36.063,00 |
| 04.05.2026 | 3,19 | 3,20 | 3,03 | 3,12 | -4,59% | 34.622,00 |
| 30.04.2026 | 3,26 | 3,30 | 3,19 | 3,27 | -0,09% | 12.076,00 |
| 29.04.2026 | 3,31 | 3,35 | 3,22 | 3,27 | -1,27% | 9.313,00 |
| 28.04.2026 | 3,33 | 3,34 | 3,24 | 3,31 | -0,63% | 19.146,00 |
| 27.04.2026 | 3,34 | 3,39 | 3,30 | 3,33 | 0,06% | 18.463,00 |
| 24.04.2026 | 3,39 | 3,45 | 3,32 | 3,33 | -2,03% | 14.583,00 |
| 23.04.2026 | 3,43 | 3,46 | 3,35 | 3,40 | -1,91% | 32.978,00 |
| 22.04.2026 | 3,50 | 3,53 | 3,45 | 3,46 | -0,66% | 13.518,00 |
| 21.04.2026 | 3,60 | 3,63 | 3,46 | 3,49 | -2,73% | 29.218,00 |
| 20.04.2026 | 3,54 | 3,61 | 3,50 | 3,59 | 0,28% | 10.491,00 |
| 17.04.2026 | 3,42 | 3,62 | 3,42 | 3,58 | 4,62% | 27.408,00 |
| 16.04.2026 | 3,38 | 3,47 | 3,35 | 3,42 | 2,46% | 51.638,00 |
| 15.04.2026 | 3,25 | 3,36 | 3,24 | 3,34 | 2,87% | 7.190,00 |
| 14.04.2026 | 3,20 | 3,29 | 3,17 | 3,24 | 2,63% | 12.006,00 |
| 13.04.2026 | 3,12 | 3,22 | 3,06 | 3,16 | 0,77% | 14.454,00 |
| 10.04.2026 | 3,19 | 3,19 | 3,12 | 3,14 | -0,76% | 14.485,00 |
| 09.04.2026 | 3,13 | 3,18 | 3,09 | 3,16 | 1,35% | 42.698,00 |
| 08.04.2026 | 3,16 | 3,34 | 3,09 | 3,12 | 1,93% | 21.180,00 |
| 07.04.2026 | 3,11 | 3,14 | 3,01 | 3,06 | -2,14% | 21.057,00 |
| 02.04.2026 | 3,12 | 3,22 | 3,07 | 3,13 | -1,17% | 16.043,00 |
| 01.04.2026 | 3,19 | 3,26 | 3,15 | 3,16 | 0,22% | 29.839,00 |
| 31.03.2026 | 3,12 | 3,19 | 3,09 | 3,16 | 2,04% | 27.318,00 |
| 30.03.2026 | 3,10 | 3,15 | 3,07 | 3,09 | -0,19% | 10.658,00 |
| 27.03.2026 | 3,25 | 3,26 | 3,07 | 3,10 | -4,00% | 35.735,00 |
| 26.03.2026 | 3,23 | 3,32 | 3,18 | 3,23 | -0,22% | 6.763,00 |
| 25.03.2026 | 3,33 | 3,41 | 3,20 | 3,23 | -1,64% | 7.367,00 |
| 24.03.2026 | 3,13 | 3,30 | 3,12 | 3,29 | 4,55% | 10.797,00 |
| 23.03.2026 | 3,01 | 3,22 | 3,00 | 3,15 | 1,75% | 15.975,00 |
| 20.03.2026 | 3,18 | 3,20 | 3,07 | 3,09 | -2,58% | 107.166,00 |
| 19.03.2026 | 3,26 | 3,28 | 3,16 | 3,17 | -3,38% | 71.754,00 |
| 18.03.2026 | 3,36 | 3,39 | 3,26 | 3,28 | -1,47% | 45.406,00 |
| 17.03.2026 | 3,26 | 3,35 | 3,25 | 3,33 | 2,05% | 8.425,00 |
| 16.03.2026 | 3,28 | 3,33 | 3,23 | 3,27 | 0,09% | 11.768,00 |
| 13.03.2026 | 3,25 | 3,31 | 3,23 | 3,26 | -0,12% | 10.526,00 |
| 12.03.2026 | 3,36 | 3,37 | 3,23 | 3,27 | -2,88% | 18.288,00 |
| 11.03.2026 | 3,35 | 3,40 | 3,30 | 3,36 | 0,54% | 33.489,00 |
| 10.03.2026 | 3,40 | 3,45 | 3,32 | 3,35 | -1,79% | 54.568,00 |
| 09.03.2026 | 3,39 | 3,41 | 3,30 | 3,41 | -0,41% | 17.462,00 |
| 06.03.2026 | 3,50 | 3,54 | 3,42 | 3,42 | -1,58% | 11.371,00 |
| 05.03.2026 | 3,53 | 3,56 | 3,46 | 3,48 | -1,22% | 14.985,00 |
| 04.03.2026 | 3,47 | 3,56 | 3,45 | 3,52 | 0,51% | 7.590,00 |
| 03.03.2026 | 3,53 | 3,56 | 3,40 | 3,50 | -1,52% | 15.433,00 |
| 02.03.2026 | 3,51 | 3,60 | 3,48 | 3,56 | -0,34% | 22.564,00 |
| 27.02.2026 | 3,65 | 3,66 | 3,54 | 3,57 | -2,01% | 4.295,00 |
| 26.02.2026 | 3,55 | 3,66 | 3,52 | 3,64 | 1,96% | 26.243,00 |
| 25.02.2026 | 3,54 | 3,71 | 3,54 | 3,57 | 1,39% | 13.057,00 |
| 24.02.2026 | 3,56 | 3,56 | 3,44 | 3,52 | -0,62% | 23.685,00 |
| 23.02.2026 | 3,70 | 3,72 | 3,51 | 3,54 | -5,24% | 18.080,00 |
| 20.02.2026 | 3,76 | 3,82 | 3,69 | 3,74 | 0,13% | 21.098,00 |
| 19.02.2026 | 3,77 | 3,79 | 3,67 | 3,73 | -1,14% | 14.835,00 |
| 18.02.2026 | 3,60 | 3,82 | 3,60 | 3,78 | 4,71% | 17.392,00 |
| 17.02.2026 | 3,45 | 3,62 | 3,45 | 3,61 | 4,98% | 17.850,00 |
| 16.02.2026 | 3,49 | 3,49 | 3,43 | 3,44 | -1,12% | 8.203,00 |
| 13.02.2026 | 3,60 | 3,62 | 3,38 | 3,48 | -3,28% | 35.670,00 |
| 12.02.2026 | 3,49 | 3,77 | 3,47 | 3,59 | 0,00% | 31.942,00 |
| 11.02.2026 | 3,65 | 3,71 | 3,53 | 3,59 | -0,94% | 7.564,00 |
| 10.02.2026 | 3,61 | 3,69 | 3,55 | 3,63 | 1,31% | 9.693,00 |
| 09.02.2026 | 3,59 | 3,61 | 3,53 | 3,58 | -1,76% | 15.233,00 |
| 06.02.2026 | 3,47 | 3,66 | 3,46 | 3,64 | 6,08% | 42.864,00 |
| 05.02.2026 | 3,54 | 3,56 | 3,43 | 3,44 | -3,35% | 26.758,00 |
| 04.02.2026 | 3,62 | 3,70 | 3,52 | 3,55 | -1,52% | 40.665,00 |
| 03.02.2026 | 3,77 | 3,80 | 3,54 | 3,61 | -3,63% | 20.185,00 |
| 02.02.2026 | 3,53 | 3,75 | 3,52 | 3,75 | 3,11% | 13.295,00 |
| 30.01.2026 | 3,70 | 3,75 | 3,62 | 3,63 | -2,86% | 17.335,00 |
| 29.01.2026 | 3,80 | 3,83 | 3,67 | 3,74 | -1,45% | 25.607,00 |
| 28.01.2026 | 3,92 | 3,96 | 3,78 | 3,79 | -2,49% | 22.032,00 |
| 27.01.2026 | 3,89 | 4,00 | 3,82 | 3,89 | 1,49% | 24.227,00 |
| 26.01.2026 | 3,86 | 3,93 | 3,83 | 3,83 | -1,11% | 9.067,00 |
| 23.01.2026 | 3,91 | 3,94 | 3,84 | 3,88 | -0,18% | 18.469,00 |
| 22.01.2026 | 3,81 | 3,92 | 3,79 | 3,88 | 2,56% | 11.400,00 |
| 21.01.2026 | 3,89 | 3,91 | 3,76 | 3,79 | -1,66% | 18.346,00 |
| 20.01.2026 | 3,77 | 3,88 | 3,66 | 3,85 | -0,08% | 61.206,00 |
| 19.01.2026 | 3,77 | 3,86 | 3,75 | 3,85 | 1,47% | 42.069,00 |
| 16.01.2026 | 3,80 | 3,96 | 3,76 | 3,80 | -0,58% | 49.419,00 |
| 15.01.2026 | 3,99 | 4,01 | 3,73 | 3,82 | -3,83% | 70.980,00 |
| 14.01.2026 | 4,14 | 4,14 | 3,94 | 3,97 | -3,33% | 48.861,00 |
| 13.01.2026 | 4,20 | 4,24 | 4,08 | 4,11 | -1,86% | 20.225,00 |
| 12.01.2026 | 4,17 | 4,25 | 4,14 | 4,19 | 0,31% | 27.498,00 |
| 09.01.2026 | 4,23 | 4,27 | 4,16 | 4,17 | -0,60% | 40.112,00 |
| 08.01.2026 | 4,34 | 4,39 | 4,17 | 4,20 | -3,67% | 25.456,00 |
| 07.01.2026 | 4,51 | 4,56 | 4,34 | 4,36 | -3,69% | 18.664,00 |
| 06.01.2026 | 4,39 | 4,58 | 4,36 | 4,53 | 3,71% | 28.710,00 |
| 05.01.2026 | 4,36 | 4,44 | 4,34 | 4,36 | 0,58% | 36.254,00 |
| 02.01.2026 | 4,32 | 4,37 | 4,27 | 4,34 | -0,41% | 14.567,00 |
| 30.12.2025 | 4,36 | 4,37 | 4,35 | 4,36 | 0,48% | 3.462,00 |
| 29.12.2025 | 4,39 | 4,44 | 4,34 | 4,34 | 0,58% | 21.532,00 |
| 23.12.2025 | 4,43 | 4,45 | 4,31 | 4,31 | -2,40% | 19.037,00 |
| 22.12.2025 | 4,27 | 4,49 | 4,22 | 4,42 | 4,57% | 16.116,00 |
| 19.12.2025 | 4,19 | 4,29 | 4,17 | 4,22 | 0,33% | 26.563,00 |
| 18.12.2025 | 4,17 | 4,24 | 4,15 | 4,21 | 1,27% | 47.964,00 |
| 17.12.2025 | 4,26 | 4,29 | 4,13 | 4,16 | -1,63% | 31.051,00 |
| 16.12.2025 | 4,23 | 4,28 | 4,18 | 4,23 | -1,17% | 30.810,00 |
| 15.12.2025 | 4,41 | 4,45 | 4,25 | 4,28 | -2,62% | 26.269,00 |
| 12.12.2025 | 4,43 | 4,48 | 4,36 | 4,39 | -0,61% | 9.310,00 |
| 11.12.2025 | 4,38 | 4,43 | 4,34 | 4,42 | -0,43% | 5.912,00 |
| 10.12.2025 | 4,41 | 4,48 | 4,34 | 4,44 | 0,23% | 8.675,00 |
| 09.12.2025 | 4,41 | 4,47 | 4,37 | 4,43 | -0,07% | 21.045,00 |
| 08.12.2025 | 4,46 | 4,53 | 4,40 | 4,43 | -0,11% | 14.636,00 |
| 05.12.2025 | 4,57 | 4,61 | 4,41 | 4,44 | -3,10% | 5.887,00 |