Echtzeit-Aktienkurs GrubHub Inc.
Bid:
Ask:
Aktienkurse zur GrubHub Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 62,90 | 64,30 | 62,87 | 63,90 | 1,23% | - |
| 25.02.2021 | 65,54 | 65,78 | 63,02 | 63,13 | -2,76% | - |
| 24.02.2021 | 63,93 | 65,66 | 63,41 | 64,92 | -1,32% | - |
| 23.02.2021 | 64,60 | 66,35 | 0,00 | 65,79 | -0,60% | - |
| 22.02.2021 | 67,14 | 67,54 | 66,04 | 66,19 | -5,02% | - |
| 19.02.2021 | 70,13 | 70,32 | 68,98 | 69,69 | -0,79% | - |
| 18.02.2021 | 69,14 | 70,61 | 68,88 | 70,24 | 0,07% | - |
| 17.02.2021 | 69,79 | 70,47 | 69,44 | 70,19 | -2,12% | - |
| 16.02.2021 | 71,43 | 72,17 | 70,88 | 71,71 | -0,97% | - |
| 12.02.2021 | 72,47 | 73,40 | 70,94 | 72,41 | 2,05% | - |
| 11.02.2021 | 70,23 | 71,68 | 70,18 | 70,96 | 1,79% | - |
| 10.02.2021 | 70,21 | 70,51 | 69,46 | 69,71 | -0,85% | - |
| 09.02.2021 | 71,56 | 71,86 | 69,97 | 70,31 | -1,95% | - |
| 08.02.2021 | 72,47 | 72,72 | 70,69 | 71,70 | -1,25% | - |
| 05.02.2021 | 73,04 | 73,14 | 72,05 | 72,61 | 0,10% | - |
| 04.02.2021 | 72,51 | 73,74 | 71,32 | 72,54 | -3,48% | - |
| 03.02.2021 | 74,66 | 76,92 | 74,61 | 75,15 | 0,53% | - |
| 02.02.2021 | 75,03 | 75,21 | 73,94 | 74,76 | -1,96% | - |
| 01.02.2021 | 77,39 | 77,51 | 75,13 | 76,25 | 1,11% | - |
| 29.01.2021 | 77,50 | 77,59 | 0,00 | 75,42 | 0,84% | - |
| 28.01.2021 | 74,10 | 75,90 | 73,56 | 74,79 | 3,52% | - |
| 27.01.2021 | 71,70 | 73,33 | 71,54 | 72,25 | -3,89% | - |
| 26.01.2021 | 75,07 | 75,18 | 75,06 | 75,18 | -3,29% | - |
| 25.01.2021 | 77,73 | 77,83 | 77,73 | 77,74 | -1,36% | - |
| 22.01.2021 | 76,98 | 79,25 | 76,89 | 78,81 | 1,21% | - |
| 21.01.2021 | 77,77 | 77,92 | 77,77 | 77,87 | 5,86% | - |
| 20.01.2021 | 73,04 | 73,98 | 72,63 | 73,56 | 3,54% | - |
| 19.01.2021 | 71,12 | 71,58 | 70,92 | 71,04 | -0,18% | - |
| 15.01.2021 | 71,21 | 72,80 | 70,74 | 71,17 | -5,39% | - |
| 14.01.2021 | 76,25 | 76,47 | 74,32 | 75,23 | -5,33% | - |
| 13.01.2021 | 79,05 | 79,87 | 78,77 | 79,46 | -4,00% | - |
| 12.01.2021 | 82,97 | 83,74 | 82,44 | 82,78 | 2,10% | - |
| 11.01.2021 | 81,41 | 81,97 | 80,67 | 81,08 | -1,70% | - |
| 08.01.2021 | 81,23 | 82,82 | 80,93 | 82,48 | 6,74% | - |
| 07.01.2021 | 78,28 | 80,16 | 77,19 | 77,27 | -0,82% | - |
| 06.01.2021 | 78,67 | 79,16 | 77,20 | 77,91 | -2,19% | - |
| 05.01.2021 | 77,79 | 79,85 | 77,65 | 79,65 | 4,62% | - |
| 04.01.2021 | 76,58 | 76,94 | 75,42 | 76,14 | 2,05% | - |
| 31.12.2020 | 73,84 | 74,73 | 73,43 | 74,61 | 0,97% | - |
| 30.12.2020 | 74,91 | 74,99 | 73,51 | 73,89 | 1,57% | - |
| 29.12.2020 | 74,07 | 74,23 | 71,88 | 72,74 | -0,79% | - |
| 28.12.2020 | 74,16 | 74,68 | 73,32 | 73,32 | -0,15% | - |
| 24.12.2020 | 73,19 | 75,51 | 72,74 | 73,43 | 0,44% | - |
| 23.12.2020 | 72,51 | 73,30 | 72,07 | 73,11 | 0,53% | - |
| 22.12.2020 | 72,64 | 73,26 | 71,14 | 72,72 | 0,55% | - |
| 21.12.2020 | 71,88 | 72,94 | 71,57 | 72,33 | 0,93% | - |
| 18.12.2020 | 71,18 | 71,74 | 71,04 | 71,66 | 0,86% | - |
| 17.12.2020 | 70,79 | 71,31 | 70,15 | 71,05 | -0,81% | - |
| 16.12.2020 | 71,28 | 76,65 | 71,28 | 71,63 | 1,12% | - |
| 15.12.2020 | 71,21 | 71,46 | 69,88 | 70,84 | 0,57% | - |
| 14.12.2020 | 70,44 | 70,44 | 70,44 | 70,44 | 0,89% | - |
| 11.12.2020 | 70,49 | 70,61 | 69,27 | 69,82 | 0,71% | - |
| 10.12.2020 | 69,32 | 69,33 | 69,32 | 69,32 | -1,74% | - |
| 09.12.2020 | 71,27 | 71,69 | 65,33 | 70,55 | 4,11% | - |
| 08.12.2020 | 70,01 | 70,01 | 66,10 | 67,77 | -1,21% | - |
| 07.12.2020 | 68,52 | 69,92 | 67,11 | 68,60 | -0,56% | - |
| 04.12.2020 | 68,75 | 69,82 | 68,56 | 68,98 | -1,56% | - |
| 03.12.2020 | 70,18 | 70,27 | 69,52 | 70,07 | -0,40% | - |
| 02.12.2020 | 71,87 | 72,00 | 68,67 | 70,35 | -1,84% | - |
| 01.12.2020 | 71,53 | 72,49 | 71,05 | 71,67 | 2,21% | - |
| 30.11.2020 | 70,13 | 70,83 | 69,76 | 70,12 | 1,28% | - |
| 27.11.2020 | 69,88 | 71,12 | 69,11 | 69,24 | -1,88% | - |
| 25.11.2020 | 69,54 | 70,66 | 69,54 | 70,57 | 2,39% | - |
| 24.11.2020 | 68,77 | 69,18 | 68,10 | 68,92 | -0,78% | - |
| 23.11.2020 | 69,53 | 69,95 | 68,61 | 69,47 | -2,21% | - |
| 20.11.2020 | 71,23 | 71,63 | 70,77 | 71,04 | -0,93% | - |
| 19.11.2020 | 71,12 | 73,21 | 70,62 | 71,71 | 2,22% | - |
| 18.11.2020 | 71,05 | 71,62 | 70,01 | 70,15 | -2,45% | - |
| 17.11.2020 | 72,33 | 72,59 | 71,92 | 71,92 | 0,04% | - |
| 16.11.2020 | 71,06 | 72,39 | 70,53 | 71,89 | -2,84% | - |
| 13.11.2020 | 74,10 | 75,20 | 73,26 | 73,99 | 1,63% | - |
| 12.11.2020 | 73,78 | 73,94 | 72,15 | 72,80 | -2,18% | - |
| 11.11.2020 | 72,67 | 75,34 | 72,46 | 74,42 | 4,83% | - |
| 10.11.2020 | 72,35 | 72,35 | 70,40 | 70,99 | -0,36% | - |
| 09.11.2020 | 71,64 | 73,22 | 70,53 | 71,24 | -10,96% | - |
| 06.11.2020 | 79,55 | 80,34 | 79,36 | 80,01 | -0,09% | - |
| 05.11.2020 | 80,71 | 80,97 | 79,94 | 80,08 | 3,64% | - |
| 04.11.2020 | 0,00 | 77,63 | 0,00 | 77,27 | 2,92% | - |
| 03.11.2020 | 75,20 | 75,62 | 73,48 | 75,08 | 1,99% | - |
| 02.11.2020 | 0,00 | 75,44 | 0,00 | 73,61 | 0,00% | - |
| 30.10.2020 | 74,37 | 74,48 | 0,00 | 73,61 | -2,00% | - |
| 29.10.2020 | 75,72 | 76,52 | 74,15 | 75,11 | -0,11% | - |
| 28.10.2020 | 75,51 | 76,55 | 74,52 | 75,20 | -3,39% | - |
| 27.10.2020 | 77,52 | 78,99 | 76,20 | 77,83 | 0,99% | - |
| 26.10.2020 | 77,77 | 78,13 | 75,95 | 77,07 | -3,19% | - |
| 23.10.2020 | 79,42 | 81,10 | 78,99 | 79,61 | -2,11% | - |
| 22.10.2020 | 80,91 | 81,84 | 79,80 | 81,32 | -1,39% | - |
| 21.10.2020 | 82,47 | 82,84 | 80,56 | 82,47 | 0,99% | - |
| 20.10.2020 | 83,54 | 84,45 | 81,66 | 81,66 | -3,86% | - |
| 19.10.2020 | 0,00 | 85,57 | 0,00 | 84,94 | -0,20% | - |
| 16.10.2020 | 0,00 | 85,56 | 0,00 | 85,11 | 0,99% | - |
| 15.10.2020 | 81,50 | 84,39 | 80,99 | 84,27 | 3,58% | - |
| 14.10.2020 | 79,63 | 82,56 | 79,63 | 81,36 | 7,08% | - |
| 13.10.2020 | 76,07 | 76,12 | 74,98 | 75,98 | -0,96% | - |
| 12.10.2020 | 75,79 | 77,29 | 75,73 | 76,71 | 3,03% | - |
| 09.10.2020 | 75,31 | 75,37 | 74,18 | 74,46 | 0,76% | - |
| 08.10.2020 | 74,54 | 74,73 | 73,35 | 73,89 | -0,47% | - |
| 07.10.2020 | 74,52 | 74,76 | 73,92 | 74,24 | 0,87% | - |
| 06.10.2020 | 74,26 | 74,63 | 72,93 | 73,60 | -1,51% | - |
| 05.10.2020 | 74,52 | 74,73 | 74,45 | 74,73 | 1,65% | - |