Grab Holdings Limited Class A GRAB
NASDAQ · Vereinigte Staaten · Transport
$3,11-0,01 (-0,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,11 | -0,32 % | $3,13 | $3,17 | $3,10 | 61,21M |
| 2026-09-29 | $3,12 | +0,81 % | $3,13 | $3,17 | $3,10 | 78,19M |
| 2026-09-28 | $3,10 | -1,12 % | $3,10 | $3,15 | $3,07 | 67,03M |
| 2026-09-25 | $3,13 | +0,64 % | $3,14 | $3,21 | $3,12 | 63,19M |
| 2026-09-24 | $3,11 | -2,81 % | $3,19 | $3,26 | $3,10 | 72,67M |
| 2026-09-23 | $3,20 | +0,95 % | $3,18 | $3,23 | $3,12 | 131,47M |
| 2026-09-22 | $3,17 | +8,93 % | $3,05 | $3,21 | $3,04 | 189,63M |
| 2026-09-21 | $2,91 | +4,11 % | $2,84 | $2,91 | $2,78 | 70,14M |
| 2026-09-18 | $2,80 | -0,53 % | $2,79 | $2,81 | $2,74 | 105,58M |
| 2026-09-17 | $2,81 | -2,09 % | $2,92 | $2,94 | $2,81 | 57,16M |
| 2026-09-16 | $2,87 | -1,37 % | $2,93 | $2,99 | $2,85 | 84,59M |
| 2026-09-15 | $2,91 | -3,64 % | $3,08 | $3,09 | $2,89 | 74,13M |
| 2026-09-14 | $3,02 | -0,98 % | $3,01 | $3,06 | $2,97 | 41,51M |
| 2026-09-11 | $3,05 | +1,33 % | $3,04 | $3,06 | $2,96 | 63,22M |
| 2026-09-10 | $3,01 | -0,99 % | $3,01 | $3,06 | $2,96 | 86,49M |
| 2026-09-09 | $3,04 | -6,46 % | $3,18 | $3,21 | $3,00 | 150,45M |
| 2026-09-08 | $3,25 | -4,97 % | $3,39 | $3,40 | $3,23 | 54,66M |
| 2026-09-04 | $3,42 | 0,00 % | $3,42 | $3,47 | $3,39 | 25,88M |
| 2026-09-03 | $3,42 | -3,12 % | $3,56 | $3,56 | $3,40 | 33,04M |
| 2026-09-02 | $3,53 | +2,02 % | $3,46 | $3,55 | $3,45 | 33,46M |
| 2026-09-01 | $3,46 | -2,26 % | $3,50 | $3,62 | $3,45 | 39,88M |
| 2026-08-31 | $3,54 | -1,94 % | $3,58 | $3,58 | $3,51 | 34,04M |
| 2026-08-28 | $3,61 | +0,56 % | $3,59 | $3,65 | $3,58 | 26,92M |
| 2026-08-27 | $3,59 | -1,37 % | $3,65 | $3,66 | $3,56 | 30,94M |
| 2026-08-26 | $3,64 | +1,68 % | $3,59 | $3,65 | $3,52 | 33,22M |
| 2026-08-25 | $3,58 | +1,70 % | $3,54 | $3,61 | $3,51 | 34,91M |
| 2026-08-24 | $3,52 | +1,15 % | $3,46 | $3,52 | $3,41 | 31,48M |
| 2026-08-21 | $3,48 | -0,85 % | $3,54 | $3,58 | $3,45 | 25,99M |
| 2026-08-20 | $3,51 | -0,85 % | $3,51 | $3,54 | $3,47 | 26,14M |
| 2026-08-19 | $3,54 | +2,61 % | $3,48 | $3,55 | $3,43 | 29,87M |
| 2026-08-18 | $3,45 | -3,63 % | $3,50 | $3,52 | $3,44 | 39,83M |
| 2026-08-17 | $3,58 | -1,10 % | $3,62 | $3,68 | $3,56 | 37,06M |
| 2026-08-14 | $3,62 | -2,16 % | $3,70 | $3,70 | $3,61 | 19,08M |
| 2026-08-13 | $3,70 | +2,49 % | $3,61 | $3,70 | $3,59 | 28,25M |
| 2026-08-12 | $3,61 | -3,48 % | $3,76 | $3,78 | $3,59 | 36,63M |
| 2026-08-11 | $3,74 | +1,91 % | $3,69 | $3,84 | $3,67 | 41,17M |
| 2026-08-10 | $3,67 | +0,27 % | $3,65 | $3,69 | $3,60 | 22,22M |
| 2026-08-07 | $3,66 | -0,27 % | $3,68 | $3,70 | $3,65 | 30,88M |
| 2026-08-06 | $3,67 | -1,87 % | $3,74 | $3,79 | $3,64 | 40,63M |
| 2026-08-05 | $3,74 | +0,54 % | $3,73 | $3,76 | $3,59 | 70,13M |
| 2026-08-04 | $3,72 | +1,36 % | $3,90 | $3,97 | $3,68 | 103,09M |
| 2026-08-03 | $3,67 | +4,86 % | $3,55 | $3,68 | $3,54 | 65,95M |
| 2026-07-31 | $3,50 | +2,94 % | $3,43 | $3,51 | $3,40 | 42,22M |
| 2026-07-30 | $3,40 | +1,49 % | $3,36 | $3,41 | $3,31 | 44,40M |
| 2026-07-29 | $3,35 | -2,90 % | $3,47 | $3,49 | $3,33 | 69,43M |
| 2026-07-28 | $3,45 | +2,99 % | $3,34 | $3,45 | $3,31 | 66,80M |
| 2026-07-27 | $3,35 | +1,21 % | $3,38 | $3,41 | $3,32 | 67,63M |
| 2026-07-24 | $3,31 | +0,30 % | $3,30 | $3,40 | $3,30 | 57,84M |
| 2026-07-23 | $3,30 | -1,49 % | $3,31 | $3,39 | $3,26 | 34,91M |
| 2026-07-22 | $3,35 | -4,29 % | $3,51 | $3,52 | $3,34 | 44,57M |
| 2026-07-21 | $3,50 | -3,31 % | $3,62 | $3,62 | $3,49 | 28,60M |
| 2026-07-20 | $3,62 | +1,40 % | $3,58 | $3,68 | $3,56 | 36,98M |
| 2026-07-17 | $3,57 | -4,29 % | $3,64 | $3,67 | $3,52 | 41,89M |
| 2026-07-16 | $3,73 | -2,36 % | $3,84 | $3,86 | $3,68 | 37,13M |
| 2026-07-15 | $3,82 | +0,53 % | $3,80 | $3,89 | $3,78 | 24,98M |
| 2026-07-14 | $3,80 | -3,55 % | $3,91 | $3,97 | $3,79 | 33,92M |
| 2026-07-13 | $3,94 | +0,25 % | $3,94 | $4,06 | $3,92 | 38,54M |
| 2026-07-10 | $3,93 | +1,29 % | $3,94 | $3,96 | $3,84 | 24,94M |
| 2026-07-09 | $3,88 | +1,84 % | $3,84 | $3,88 | $3,78 | 28,84M |
| 2026-07-08 | $3,81 | -3,05 % | $3,92 | $4,00 | $3,80 | 42,32M |
| 2026-07-07 | $3,93 | +2,08 % | $3,88 | $3,99 | $3,88 | 45,90M |
| 2026-07-06 | $3,85 | -1,28 % | $3,90 | $3,99 | $3,66 | 83,00M |
| 2026-07-02 | $3,90 | +0,26 % | $3,93 | $3,96 | $3,83 | 31,34M |
| 2026-07-01 | $3,89 | +3,18 % | $3,80 | $3,96 | $3,80 | 45,33M |
| 2026-06-30 | $3,77 | +0,80 % | $3,74 | $3,86 | $3,72 | 64,64M |
| 2026-06-29 | $3,74 | +5,35 % | $3,59 | $3,75 | $3,58 | 58,70M |
| 2026-06-26 | $3,55 | +2,60 % | $3,42 | $3,58 | $3,42 | 47,81M |
| 2026-06-25 | $3,46 | -0,86 % | $3,53 | $3,57 | $3,44 | 44,84M |
| 2026-06-24 | $3,49 | +0,87 % | $3,45 | $3,55 | $3,43 | 54,78M |
| 2026-06-23 | $3,46 | -0,86 % | $3,41 | $3,50 | $3,39 | 56,54M |
| 2026-06-22 | $3,49 | -2,24 % | $3,50 | $3,59 | $3,47 | 48,07M |
| 2026-06-18 | $3,57 | +3,48 % | $3,44 | $3,61 | $3,34 | 85,67M |
| 2026-06-17 | $3,45 | -1,15 % | $3,50 | $3,55 | $3,43 | 46,72M |
| 2026-06-16 | $3,49 | +0,87 % | $3,47 | $3,62 | $3,43 | 73,26M |
| 2026-06-15 | $3,46 | +4,85 % | $3,39 | $3,62 | $3,37 | 81,96M |
| 2026-06-12 | $3,30 | -1,49 % | $3,39 | $3,39 | $3,26 | 50,48M |
| 2026-06-11 | $3,35 | +2,45 % | $3,25 | $3,37 | $3,18 | 64,02M |
| 2026-06-10 | $3,27 | -0,91 % | $3,30 | $3,35 | $3,27 | 47,07M |
| 2026-06-09 | $3,30 | -0,90 % | $3,33 | $3,37 | $3,26 | 58,82M |
| 2026-06-08 | $3,33 | -0,30 % | $3,35 | $3,40 | $3,30 | 42,67M |
| 2026-06-05 | $3,34 | -3,47 % | $3,43 | $3,44 | $3,33 | 48,83M |
| 2026-06-04 | $3,46 | +1,47 % | $3,41 | $3,55 | $3,38 | 45,34M |
| 2026-06-03 | $3,41 | -5,28 % | $3,58 | $3,59 | $3,38 | 55,80M |
| 2026-06-02 | $3,60 | -0,28 % | $3,61 | $3,66 | $3,57 | 40,72M |
| 2026-06-01 | $3,61 | +1,98 % | $3,52 | $3,66 | $3,50 | 47,37M |
| 2026-05-29 | $3,54 | 0,00 % | $3,53 | $3,57 | $3,48 | 53,34M |
| 2026-05-28 | $3,54 | -2,75 % | $3,62 | $3,62 | $3,48 | 42,74M |
| 2026-05-27 | $3,64 | +1,39 % | $3,56 | $3,67 | $3,56 | 45,63M |
| 2026-05-26 | $3,59 | +2,28 % | $3,54 | $3,66 | $3,51 | 40,76M |
| 2026-05-22 | $3,51 | -1,40 % | $3,56 | $3,62 | $3,49 | 30,66M |