3,300$
-1,49%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 3,39 | 3,39 | 3,26 | 3,30 | -1,49% | 47.984.416,00 |
| 11.06.2026 | 3,25 | 3,37 | 3,18 | 3,35 | 2,45% | 62.626.219,00 |
| 10.06.2026 | 3,30 | 3,35 | 3,27 | 3,27 | -0,91% | 43.981.078,00 |
| 09.06.2026 | 3,33 | 3,37 | 3,26 | 3,30 | -0,90% | 51.741.313,00 |
| 08.06.2026 | 3,35 | 3,40 | 3,30 | 3,33 | -0,30% | 41.404.412,00 |
| 05.06.2026 | 3,43 | 3,44 | 3,33 | 3,34 | -3,47% | 38.054.012,00 |
| 04.06.2026 | 3,41 | 3,55 | 3,38 | 3,46 | 1,47% | 44.973.495,00 |
| 03.06.2026 | 3,58 | 3,59 | 3,38 | 3,41 | -5,28% | 53.298.047,00 |
| 02.06.2026 | 3,61 | 3,66 | 3,57 | 3,60 | -0,28% | 39.931.667,00 |
| 01.06.2026 | 3,52 | 3,66 | 3,50 | 3,61 | 1,98% | 45.945.240,00 |
| 29.05.2026 | 3,53 | 3,57 | 3,48 | 3,54 | 0,00% | 51.379.307,00 |
| 28.05.2026 | 3,62 | 3,62 | 3,48 | 3,54 | -2,75% | 42.029.766,00 |
| 27.05.2026 | 3,56 | 3,67 | 3,56 | 3,64 | 1,39% | 44.736.297,00 |
| 26.05.2026 | 3,54 | 3,67 | 3,51 | 3,59 | 2,28% | 40.538.946,00 |
| 22.05.2026 | 3,56 | 3,62 | 3,49 | 3,51 | -1,40% | 30.655.749,00 |
| 21.05.2026 | 3,50 | 3,58 | 3,45 | 3,56 | 1,42% | 35.203.782,00 |
| 20.05.2026 | 3,51 | 3,52 | 3,39 | 3,51 | 0,29% | 39.091.806,00 |
| 19.05.2026 | 3,54 | 3,57 | 3,49 | 3,50 | -1,41% | 72.277.923,00 |
| 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% | 41.543.632,00 |
| 14.05.2026 | 3,62 | 3,62 | 3,55 | 3,57 | -1,65% | 41.523.748,00 |
| 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% | 45.154.439,00 |
| 11.05.2026 | 3,71 | 3,76 | 3,62 | 3,65 | -1,88% | 50.268.469,00 |
| 08.05.2026 | 3,77 | 3,78 | 3,66 | 3,72 | -1,85% | 50.958.964,00 |
| 07.05.2026 | 3,82 | 3,90 | 3,76 | 3,79 | 0,40% | 54.272.053,00 |
| 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% | 68.597.675,00 |
| 01.05.2026 | 3,72 | 3,74 | 3,52 | 3,67 | -3,93% | 99.325.736,00 |
| 30.04.2026 | 3,82 | 3,84 | 3,74 | 3,82 | 0,00% | 50.761.322,00 |
| 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% | 47.477.389,00 |
| 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% | 44.170.865,00 |
| 23.04.2026 | 4,05 | 4,05 | 3,90 | 3,96 | -2,46% | 42.118.085,00 |
| 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% | 41.140.734,00 |
| 20.04.2026 | 4,16 | 4,25 | 4,11 | 4,21 | 0,00% | 47.756.932,00 |
| 17.04.2026 | 4,12 | 4,28 | 4,11 | 4,21 | 4,86% | 72.014.111,00 |
| 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% | 52.815.433,00 |
| 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% | 47.092.448,00 |
| 09.04.2026 | 3,63 | 3,73 | 3,62 | 3,68 | 1,38% | 50.836.255,00 |
| 08.04.2026 | 3,86 | 3,93 | 3,60 | 3,63 | 2,54% | 93.653.064,00 |
| 07.04.2026 | 3,57 | 3,60 | 3,48 | 3,54 | -0,56% | 64.716.021,00 |
| 06.04.2026 | 3,61 | 3,75 | 3,56 | 3,56 | -1,66% | 52.889.550,00 |
| 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% | 58.956.181,00 |
| 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% | 62.062.207,00 |
| 26.03.2026 | 3,68 | 3,84 | 3,67 | 3,71 | -0,54% | 41.361.982,00 |
| 25.03.2026 | 3,83 | 3,95 | 3,70 | 3,73 | -1,58% | 49.793.996,00 |
| 24.03.2026 | 3,65 | 3,83 | 3,62 | 3,79 | 4,12% | 69.351.776,00 |
| 23.03.2026 | 3,60 | 3,71 | 3,59 | 3,64 | 2,25% | 38.192.284,00 |
| 20.03.2026 | 3,65 | 3,68 | 3,55 | 3,56 | -3,26% | 52.524.791,00 |
| 19.03.2026 | 3,72 | 3,73 | 3,66 | 3,68 | -1,87% | 41.204.495,00 |
| 18.03.2026 | 3,83 | 3,90 | 3,73 | 3,75 | -2,34% | 20.740.108,00 |
| 17.03.2026 | 3,78 | 3,87 | 3,77 | 3,84 | 2,40% | 23.783.774,00 |
| 16.03.2026 | 3,74 | 3,83 | 3,72 | 3,75 | 1,08% | 28.257.224,00 |
| 13.03.2026 | 3,77 | 3,81 | 3,70 | 3,71 | -1,07% | 28.837.675,00 |
| 12.03.2026 | 3,83 | 3,85 | 3,72 | 3,75 | -3,60% | 55.691.439,00 |
| 11.03.2026 | 3,85 | 3,94 | 3,81 | 3,89 | 0,52% | 40.960.565,00 |
| 10.03.2026 | 3,96 | 4,00 | 3,85 | 3,87 | -2,27% | 35.637.990,00 |
| 09.03.2026 | 3,87 | 3,96 | 3,82 | 3,96 | -0,50% | 41.132.860,00 |
| 06.03.2026 | 4,02 | 4,04 | 3,97 | 3,98 | -1,24% | 33.707.275,00 |
| 05.03.2026 | 4,09 | 4,13 | 4,00 | 4,03 | -1,71% | 34.232.701,00 |
| 04.03.2026 | 4,11 | 4,15 | 4,01 | 4,10 | 0,86% | 44.425.172,00 |
| 03.03.2026 | 4,03 | 4,14 | 3,92 | 4,07 | -2,75% | 53.671.215,00 |
| 02.03.2026 | 4,16 | 4,22 | 4,06 | 4,18 | -0,95% | 31.584.577,00 |
| 27.02.2026 | 4,20 | 4,28 | 4,18 | 4,22 | -2,09% | 34.763.353,00 |
| 26.02.2026 | 4,18 | 4,32 | 4,14 | 4,31 | 2,38% | 26.740.763,00 |
| 25.02.2026 | 4,25 | 4,38 | 4,19 | 4,21 | 1,45% | 33.611.090,00 |
| 24.02.2026 | 4,11 | 4,15 | 4,05 | 4,15 | -0,72% | 43.401.356,00 |
| 23.02.2026 | 4,33 | 4,39 | 4,13 | 4,18 | -4,57% | 33.227.340,00 |
| 20.02.2026 | 4,36 | 4,51 | 4,33 | 4,38 | -0,45% | 25.881.686,00 |
| 19.02.2026 | 4,40 | 4,46 | 4,32 | 4,40 | -1,12% | 35.505.301,00 |
| 18.02.2026 | 4,31 | 4,51 | 4,27 | 4,45 | 4,22% | 51.687.341,00 |
| 17.02.2026 | 4,19 | 4,30 | 4,10 | 4,27 | 3,39% | 38.441.539,00 |
| 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% | 60.664.544,00 |
| 11.02.2026 | 4,36 | 4,39 | 4,19 | 4,23 | -1,86% | 44.754.046,00 |
| 10.02.2026 | 4,29 | 4,41 | 4,23 | 4,31 | 1,17% | 39.279.425,00 |
| 09.02.2026 | 4,28 | 4,34 | 4,21 | 4,26 | -0,23% | 45.493.537,00 |
| 06.02.2026 | 4,22 | 4,33 | 4,12 | 4,27 | 2,89% | 47.141.245,00 |
| 05.02.2026 | 4,13 | 4,16 | 4,06 | 4,15 | -0,95% | 70.042.015,00 |
| 04.02.2026 | 4,33 | 4,37 | 4,15 | 4,19 | -1,87% | 52.604.895,00 |
| 03.02.2026 | 4,42 | 4,44 | 4,18 | 4,27 | -3,17% | 59.153.422,00 |
| 02.02.2026 | 4,28 | 4,43 | 4,25 | 4,41 | 2,56% | 75.699.074,00 |
| 30.01.2026 | 4,42 | 4,47 | 4,29 | 4,30 | -3,80% | 50.049.637,00 |
| 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% | 51.721.175,00 |
| 27.01.2026 | 4,59 | 4,80 | 4,59 | 4,69 | 2,85% | 62.291.760,00 |
| 26.01.2026 | 4,56 | 4,67 | 4,54 | 4,56 | 0,22% | 36.167.804,00 |
| 22.01.2026 | 4,45 | 4,60 | 4,43 | 4,55 | 3,41% | 46.087.411,00 |
| 21.01.2026 | 4,55 | 4,55 | 4,39 | 4,40 | -2,44% | 63.648.936,00 |
| 20.01.2026 | 4,39 | 4,56 | 4,35 | 4,51 | 2,97% | 69.290.590,00 |