3,080$
-1,28%
Echtzeit-Aktienkurs Grab Holdings Limited
Bid:
Ask:
Aktienkurse zur Grab Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 3,15 | 3,18 | 3,08 | 3,08 | -1,28% | 64.302.909,00 |
| 01.10.2026 | 3,11 | 3,15 | 3,07 | 3,12 | 0,32% | 59.094.250,00 |
| 30.09.2026 | 3,13 | 3,17 | 3,10 | 3,11 | -0,32% | 61.099.048,00 |
| 29.09.2026 | 3,13 | 3,18 | 3,10 | 3,12 | 0,81% | 71.399.668,00 |
| 28.09.2026 | 3,10 | 3,15 | 3,07 | 3,10 | -1,12% | 66.410.549,00 |
| 25.09.2026 | 3,14 | 3,22 | 3,12 | 3,13 | 0,64% | 62.512.473,00 |
| 24.09.2026 | 3,19 | 3,26 | 3,10 | 3,11 | -2,81% | 65.230.448,00 |
| 23.09.2026 | 3,18 | 3,23 | 3,12 | 3,20 | 0,95% | 113.506.333,00 |
| 22.09.2026 | 3,05 | 3,21 | 3,04 | 3,17 | 8,93% | 180.465.871,00 |
| 21.09.2026 | 2,84 | 2,92 | 2,78 | 2,91 | 4,11% | 69.663.133,00 |
| 18.09.2026 | 2,79 | 2,81 | 2,74 | 2,80 | -0,53% | 105.177.559,00 |
| 17.09.2026 | 2,93 | 2,94 | 2,81 | 2,81 | -2,09% | 56.467.611,00 |
| 16.09.2026 | 2,94 | 2,99 | 2,85 | 2,87 | -1,37% | 83.958.160,00 |
| 15.09.2026 | 3,08 | 3,09 | 2,89 | 2,91 | -3,64% | 69.175.550,00 |
| 14.09.2026 | 3,01 | 3,06 | 2,97 | 3,02 | -0,98% | 40.961.212,00 |
| 11.09.2026 | 3,04 | 3,06 | 2,96 | 3,05 | 1,33% | 61.087.632,00 |
| 10.09.2026 | 3,01 | 3,06 | 2,96 | 3,01 | -0,99% | 77.913.272,00 |
| 09.09.2026 | 3,18 | 3,21 | 3,00 | 3,04 | -6,46% | 147.934.963,00 |
| 08.09.2026 | 3,40 | 3,40 | 3,24 | 3,25 | -4,97% | 53.394.813,00 |
| 04.09.2026 | 3,42 | 3,47 | 3,39 | 3,42 | 0,00% | 25.875.105,00 |
| 03.09.2026 | 3,56 | 3,56 | 3,40 | 3,42 | -3,12% | 32.864.925,00 |
| 02.09.2026 | 3,47 | 3,55 | 3,45 | 3,53 | 2,02% | 29.396.914,00 |
| 01.09.2026 | 3,50 | 3,62 | 3,45 | 3,46 | -2,26% | 38.546.960,00 |
| 31.08.2026 | 3,58 | 3,58 | 3,51 | 3,54 | -1,94% | 31.637.715,00 |
| 28.08.2026 | 3,59 | 3,65 | 3,58 | 3,61 | 0,56% | 21.268.762,00 |
| 27.08.2026 | 3,65 | 3,66 | 3,56 | 3,59 | -1,37% | 29.564.927,00 |
| 26.08.2026 | 3,59 | 3,66 | 3,52 | 3,64 | 1,68% | 33.071.838,00 |
| 25.08.2026 | 3,54 | 3,61 | 3,51 | 3,58 | 1,70% | 33.524.794,00 |
| 24.08.2026 | 3,46 | 3,52 | 3,42 | 3,52 | 1,15% | 30.958.185,00 |
| 21.08.2026 | 3,54 | 3,58 | 3,45 | 3,48 | -0,85% | 25.804.035,00 |
| 20.08.2026 | 3,52 | 3,54 | 3,47 | 3,51 | -0,85% | 25.934.632,00 |
| 19.08.2026 | 3,48 | 3,55 | 3,44 | 3,54 | 2,61% | 29.771.100,00 |
| 18.08.2026 | 3,50 | 3,52 | 3,44 | 3,45 | -3,63% | 39.612.620,00 |
| 17.08.2026 | 3,62 | 3,68 | 3,56 | 3,58 | -1,10% | 36.917.929,00 |
| 14.08.2026 | 3,71 | 3,71 | 3,61 | 3,62 | -2,16% | 18.902.415,00 |
| 13.08.2026 | 3,61 | 3,70 | 3,59 | 3,70 | 2,49% | 28.114.152,00 |
| 12.08.2026 | 3,76 | 3,78 | 3,59 | 3,61 | -3,48% | 36.201.094,00 |
| 11.08.2026 | 3,69 | 3,84 | 3,67 | 3,74 | 1,91% | 41.017.077,00 |
| 10.08.2026 | 3,66 | 3,69 | 3,60 | 3,67 | 0,27% | 22.132.115,00 |
| 07.08.2026 | 3,68 | 3,70 | 3,65 | 3,66 | -0,27% | 29.600.478,00 |
| 06.08.2026 | 3,74 | 3,79 | 3,64 | 3,67 | -1,87% | 36.681.981,00 |
| 05.08.2026 | 3,73 | 3,76 | 3,59 | 3,74 | 0,54% | 66.842.302,00 |
| 04.08.2026 | 3,90 | 3,97 | 3,68 | 3,72 | 1,36% | 100.280.755,00 |
| 03.08.2026 | 3,55 | 3,68 | 3,54 | 3,67 | 4,86% | 64.732.643,00 |
| 31.07.2026 | 3,43 | 3,51 | 3,40 | 3,50 | 2,94% | 42.038.124,00 |
| 30.07.2026 | 3,36 | 3,41 | 3,31 | 3,40 | 1,49% | 38.099.984,00 |
| 29.07.2026 | 3,47 | 3,49 | 3,33 | 3,35 | -2,90% | 66.847.854,00 |
| 28.07.2026 | 3,34 | 3,45 | 3,31 | 3,45 | 2,99% | 44.851.643,00 |
| 27.07.2026 | 3,37 | 3,41 | 3,32 | 3,35 | 1,21% | 63.524.978,00 |
| 24.07.2026 | 3,30 | 3,40 | 3,30 | 3,31 | 0,30% | 57.788.892,00 |
| 23.07.2026 | 3,31 | 3,39 | 3,26 | 3,30 | -1,49% | 34.152.915,00 |
| 22.07.2026 | 3,51 | 3,52 | 3,34 | 3,35 | -4,29% | 44.381.648,00 |
| 21.07.2026 | 3,62 | 3,62 | 3,49 | 3,50 | -3,31% | 27.446.394,00 |
| 20.07.2026 | 3,58 | 3,68 | 3,56 | 3,62 | 1,40% | 34.236.450,00 |
| 17.07.2026 | 3,64 | 3,67 | 3,52 | 3,57 | -4,29% | 41.320.892,00 |
| 16.07.2026 | 3,84 | 3,86 | 3,68 | 3,73 | -2,36% | 36.549.963,00 |
| 15.07.2026 | 3,80 | 3,89 | 3,78 | 3,82 | 0,53% | 23.885.409,00 |
| 14.07.2026 | 3,92 | 3,97 | 3,79 | 3,80 | -3,55% | 31.801.979,00 |
| 13.07.2026 | 3,95 | 4,06 | 3,92 | 3,94 | 0,25% | 35.019.956,00 |
| 10.07.2026 | 3,94 | 3,96 | 3,84 | 3,93 | 1,29% | 22.445.042,00 |
| 09.07.2026 | 3,84 | 3,88 | 3,78 | 3,88 | 1,84% | 28.295.254,00 |
| 08.07.2026 | 3,92 | 4,00 | 3,80 | 3,81 | -3,05% | 34.791.799,00 |
| 07.07.2026 | 3,88 | 4,00 | 3,88 | 3,93 | 2,08% | 44.710.393,00 |
| 06.07.2026 | 3,90 | 3,99 | 3,66 | 3,85 | -1,28% | 81.515.428,00 |
| 02.07.2026 | 3,93 | 3,96 | 3,83 | 3,90 | 0,26% | 31.388.189,00 |
| 01.07.2026 | 3,80 | 3,96 | 3,80 | 3,89 | 3,18% | 43.638.183,00 |
| 30.06.2026 | 3,74 | 3,86 | 3,72 | 3,77 | 0,80% | 63.180.994,00 |
| 29.06.2026 | 3,59 | 3,75 | 3,58 | 3,74 | 5,35% | 55.560.162,00 |
| 26.06.2026 | 3,43 | 3,58 | 3,43 | 3,55 | 2,60% | 46.322.785,00 |
| 25.06.2026 | 3,53 | 3,57 | 3,44 | 3,46 | -0,86% | 42.350.168,00 |
| 24.06.2026 | 3,46 | 3,55 | 3,43 | 3,49 | 0,87% | 51.776.399,00 |
| 23.06.2026 | 3,41 | 3,50 | 3,39 | 3,46 | -0,86% | 54.385.011,00 |
| 22.06.2026 | 3,50 | 3,59 | 3,47 | 3,49 | -2,24% | 45.403.974,00 |
| 18.06.2026 | 3,44 | 3,61 | 3,34 | 3,57 | 3,48% | 85.667.364,00 |
| 17.06.2026 | 3,50 | 3,55 | 3,43 | 3,45 | -1,15% | 46.011.620,00 |
| 16.06.2026 | 3,47 | 3,62 | 3,44 | 3,49 | 0,87% | 65.576.048,00 |
| 15.06.2026 | 3,39 | 3,62 | 3,37 | 3,46 | 4,85% | 79.071.107,00 |
| 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 |