3,670$
-3,93%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,25% | 43.401.356,00 |
| 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 |
| 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% | 111.067.784,00 |
| 14.01.2026 | 4,73 | 4,76 | 4,58 | 4,63 | -3,34% | 57.319.372,00 |
| 13.01.2026 | 4,90 | 4,90 | 4,75 | 4,79 | -2,04% | 33.184.685,00 |
| 12.01.2026 | 4,85 | 4,97 | 4,84 | 4,89 | 0,82% | 26.476.156,00 |
| 09.01.2026 | 4,94 | 4,97 | 4,83 | 4,85 | -0,61% | 37.679.392,00 |
| 08.01.2026 | 5,05 | 5,05 | 4,86 | 4,88 | -3,94% | 78.086.580,00 |
| 07.01.2026 | 5,28 | 5,33 | 5,07 | 5,08 | -3,61% | 54.404.019,00 |
| 06.01.2026 | 5,19 | 5,36 | 5,19 | 5,27 | 3,54% | 70.748.186,00 |
| 05.01.2026 | 5,13 | 5,20 | 5,08 | 5,09 | 0,20% | 36.221.646,00 |
| 02.01.2026 | 5,05 | 5,13 | 5,01 | 5,08 | 1,80% | 27.415.390,00 |
| 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% | 40.846.830,00 |
| 29.12.2025 | 5,12 | 5,23 | 5,10 | 5,10 | -0,97% | 22.926.153,00 |
| 26.12.2025 | 5,14 | 5,16 | 5,08 | 5,15 | 0,39% | 20.572.330,00 |
| 24.12.2025 | 5,08 | 5,15 | 5,03 | 5,13 | 0,98% | 14.531.634,00 |
| 23.12.2025 | 5,17 | 5,24 | 5,07 | 5,08 | -1,93% | 33.925.411,00 |
| 22.12.2025 | 5,02 | 5,28 | 5,01 | 5,18 | 5,07% | 31.803.679,00 |
| 19.12.2025 | 4,97 | 5,03 | 4,91 | 4,93 | 0,20% | 39.897.521,00 |
| 18.12.2025 | 4,90 | 4,97 | 4,89 | 4,92 | 1,03% | 28.055.768,00 |
| 17.12.2025 | 4,97 | 4,97 | 4,85 | 4,87 | -1,42% | 38.715.374,00 |
| 16.12.2025 | 5,00 | 5,05 | 4,92 | 4,94 | -1,59% | 39.110.194,00 |
| 15.12.2025 | 5,15 | 5,16 | 4,99 | 5,02 | -2,52% | 54.715.317,00 |
| 12.12.2025 | 5,19 | 5,27 | 5,11 | 5,15 | -0,58% | 28.686.932,00 |
| 11.12.2025 | 5,15 | 5,19 | 5,10 | 5,18 | 0,00% | 32.039.475,00 |
| 10.12.2025 | 5,10 | 5,24 | 5,05 | 5,18 | 0,58% | 55.802.404,00 |
| 09.12.2025 | 5,11 | 5,22 | 5,08 | 5,15 | -0,19% | 50.613.170,00 |
| 08.12.2025 | 5,19 | 5,27 | 5,11 | 5,16 | -0,58% | 34.077.490,00 |
| 05.12.2025 | 5,29 | 5,35 | 5,18 | 5,19 | -2,08% | 41.950.938,00 |
| 04.12.2025 | 5,21 | 5,35 | 5,20 | 5,30 | 0,57% | 30.847.560,00 |