Echtzeit-Aktienkurs GRUBHUB INC. DL-,0001
Bid:
Ask:
Aktienkurse zur GRUBHUB INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2022 | 6,17 | 7,32 | 5,79 | 6,72 | 10,71% | 9.442.974,00 |
| 10.03.2022 | 6,16 | 6,18 | 5,94 | 6,07 | -8,72% | 2.262.287,00 |
| 09.03.2022 | 6,31 | 6,68 | 6,26 | 6,65 | 12,14% | 3.170.415,00 |
| 08.03.2022 | 5,74 | 6,16 | 5,57 | 5,93 | -0,34% | 4.063.709,00 |
| 07.03.2022 | 6,47 | 6,55 | 5,91 | 5,95 | -1,98% | 3.304.152,00 |
| 04.03.2022 | 6,35 | 6,44 | 6,03 | 6,07 | -8,72% | 2.510.822,00 |
| 03.03.2022 | 7,39 | 7,40 | 6,59 | 6,65 | -14,52% | 3.108.415,00 |
| 02.03.2022 | 7,88 | 7,88 | 7,58 | 7,78 | 2,64% | 2.406.639,00 |
| 01.03.2022 | 7,81 | 7,96 | 7,52 | 7,58 | -5,84% | 2.442.452,00 |
| 28.02.2022 | 7,80 | 8,17 | 7,80 | 8,05 | 6,06% | 2.279.525,00 |
| 25.02.2022 | 7,53 | 7,61 | 7,31 | 7,59 | -0,39% | 2.543.406,00 |
| 24.02.2022 | 6,83 | 7,63 | 6,79 | 7,62 | 7,93% | 3.463.963,00 |
| 23.02.2022 | 7,51 | 7,54 | 7,05 | 7,06 | -6,24% | 2.206.202,00 |
| 22.02.2022 | 7,65 | 7,81 | 7,44 | 7,53 | -7,72% | 2.637.373,00 |
| 18.02.2022 | 8,38 | 8,38 | 8,09 | 8,16 | -5,99% | 2.220.445,00 |
| 17.02.2022 | 8,95 | 9,00 | 8,59 | 8,68 | -3,34% | 1.977.517,00 |
| 16.02.2022 | 8,92 | 9,01 | 8,81 | 8,98 | 1,93% | 2.055.134,00 |
| 15.02.2022 | 8,64 | 8,87 | 8,55 | 8,81 | 2,09% | 2.299.513,00 |
| 14.02.2022 | 8,54 | 8,73 | 8,44 | 8,63 | 2,49% | 2.297.981,00 |
| 11.02.2022 | 8,98 | 9,10 | 8,39 | 8,42 | -9,17% | 3.257.286,00 |
| 10.02.2022 | 9,16 | 9,51 | 9,12 | 9,27 | -6,27% | 2.857.203,00 |
| 09.02.2022 | 9,96 | 10,01 | 9,83 | 9,89 | -0,60% | 1.897.030,00 |
| 08.02.2022 | 9,36 | 9,97 | 9,31 | 9,95 | 4,08% | 2.470.214,00 |
| 07.02.2022 | 9,46 | 9,72 | 9,44 | 9,56 | 2,69% | 1.827.198,00 |
| 04.02.2022 | 8,96 | 9,42 | 8,93 | 9,31 | 1,86% | 2.037.760,00 |
| 03.02.2022 | 9,40 | 9,47 | 9,13 | 9,14 | -7,02% | 2.187.677,00 |
| 02.02.2022 | 10,10 | 10,11 | 9,82 | 9,83 | -2,58% | 2.211.570,00 |
| 01.02.2022 | 10,02 | 10,12 | 9,81 | 10,09 | 1,92% | 2.666.360,00 |
| 31.01.2022 | 9,36 | 9,92 | 9,36 | 9,90 | 6,45% | 3.661.668,00 |
| 28.01.2022 | 9,05 | 9,30 | 8,92 | 9,30 | 0,87% | 2.223.357,00 |
| 27.01.2022 | 9,42 | 9,46 | 9,14 | 9,22 | -0,97% | 2.203.997,00 |
| 26.01.2022 | 9,54 | 9,73 | 9,25 | 9,31 | 0,43% | 2.260.557,00 |
| 25.01.2022 | 9,20 | 9,42 | 9,15 | 9,27 | -7,49% | 4.213.461,00 |
| 24.01.2022 | 9,70 | 10,04 | 9,51 | 10,02 | -3,19% | 2.989.034,00 |
| 21.01.2022 | 10,64 | 10,70 | 10,31 | 10,35 | -3,72% | 2.220.400,00 |
| 20.01.2022 | 10,86 | 11,08 | 10,73 | 10,75 | 1,13% | 1.862.683,00 |
| 19.01.2022 | 10,74 | 10,89 | 10,62 | 10,63 | -0,56% | 1.499.224,00 |
| 18.01.2022 | 10,82 | 11,04 | 10,68 | 10,69 | -1,75% | 1.863.258,00 |
| 14.01.2022 | 11,04 | 11,21 | 10,75 | 10,88 | -0,27% | 2.246.158,00 |
| 13.01.2022 | 11,06 | 11,19 | 10,87 | 10,91 | 7,07% | 4.239.273,00 |
| 12.01.2022 | 10,34 | 10,39 | 10,14 | 10,19 | 3,77% | 2.879.564,00 |
| 11.01.2022 | 9,65 | 9,88 | 9,61 | 9,82 | 1,13% | 1.972.077,00 |
| 10.01.2022 | 9,64 | 9,74 | 9,44 | 9,71 | -2,22% | 1.689.805,00 |
| 07.01.2022 | 9,96 | 10,11 | 9,91 | 9,93 | -0,30% | 1.715.071,00 |
| 06.01.2022 | 9,67 | 10,09 | 9,56 | 9,96 | -1,68% | 3.515.966,00 |
| 05.01.2022 | 10,27 | 10,45 | 10,13 | 10,13 | -2,22% | 1.978.704,00 |
| 04.01.2022 | 10,67 | 10,69 | 10,23 | 10,36 | -8,07% | 3.770.072,00 |
| 03.01.2022 | 11,21 | 11,33 | 10,98 | 11,27 | 4,74% | 4.269.683,00 |
| 31.12.2021 | 10,81 | 10,90 | 10,52 | 10,76 | -0,55% | 2.340.293,00 |
| 30.12.2021 | 10,63 | 10,98 | 10,63 | 10,82 | 1,88% | 2.101.323,00 |
| 29.12.2021 | 10,72 | 10,74 | 10,56 | 10,62 | -1,48% | 1.427.114,00 |
| 28.12.2021 | 10,76 | 10,86 | 10,70 | 10,78 | -2,18% | 1.553.998,00 |
| 27.12.2021 | 11,10 | 11,14 | 10,97 | 11,02 | 1,10% | 1.256.466,00 |
| 23.12.2021 | 10,82 | 10,95 | 10,74 | 10,90 | 1,11% | 1.436.805,00 |
| 22.12.2021 | 10,81 | 10,83 | 10,66 | 10,78 | 0,47% | 1.614.231,00 |
| 21.12.2021 | 10,46 | 10,74 | 10,46 | 10,73 | 4,79% | 2.343.236,00 |
| 20.12.2021 | 10,20 | 10,32 | 10,16 | 10,24 | -4,83% | 2.453.115,00 |
| 17.12.2021 | 10,53 | 10,85 | 10,42 | 10,76 | 5,28% | 2.418.883,00 |
| 16.12.2021 | 10,50 | 10,53 | 10,17 | 10,22 | -3,31% | 2.923.387,00 |
| 15.12.2021 | 10,30 | 10,60 | 10,25 | 10,57 | 0,28% | 1.992.147,00 |
| 14.12.2021 | 10,58 | 10,71 | 10,50 | 10,54 | -2,77% | 2.174.737,00 |
| 13.12.2021 | 10,92 | 10,94 | 10,67 | 10,84 | -2,95% | 2.374.898,00 |
| 10.12.2021 | 11,32 | 11,35 | 11,09 | 11,17 | -1,33% | 1.154.191,00 |
| 09.12.2021 | 11,72 | 11,81 | 11,32 | 11,32 | -5,27% | 1.593.744,00 |
| 08.12.2021 | 11,79 | 12,00 | 11,67 | 11,95 | 3,28% | 1.326.090,00 |
| 07.12.2021 | 11,49 | 11,69 | 11,42 | 11,57 | 4,52% | 1.993.298,00 |
| 06.12.2021 | 10,79 | 11,17 | 10,68 | 11,07 | -4,65% | 4.378.016,00 |
| 03.12.2021 | 11,81 | 11,84 | 11,41 | 11,61 | -4,29% | 3.250.575,00 |
| 02.12.2021 | 11,90 | 12,19 | 11,88 | 12,13 | -1,78% | 2.625.146,00 |
| 01.12.2021 | 12,64 | 12,76 | 12,35 | 12,35 | -0,88% | 2.758.588,00 |
| 30.11.2021 | 12,72 | 12,83 | 12,37 | 12,46 | -4,89% | 2.844.240,00 |
| 29.11.2021 | 13,20 | 13,23 | 12,92 | 13,10 | -4,10% | 2.243.863,00 |
| 26.11.2021 | 13,82 | 13,84 | 13,46 | 13,66 | -1,59% | 1.874.040,00 |
| 24.11.2021 | 13,59 | 13,89 | 13,45 | 13,88 | 2,97% | 2.034.659,00 |
| 23.11.2021 | 13,45 | 13,71 | 13,39 | 13,48 | -1,10% | 1.803.609,00 |
| 22.11.2021 | 14,03 | 14,06 | 13,53 | 13,63 | -4,35% | 1.618.716,00 |
| 19.11.2021 | 14,19 | 14,46 | 14,16 | 14,25 | 4,47% | 2.413.990,00 |
| 18.11.2021 | 13,51 | 13,65 | 13,38 | 13,64 | 2,10% | 2.189.565,00 |
| 17.11.2021 | 13,65 | 13,67 | 13,32 | 13,36 | -2,34% | 2.252.018,00 |
| 16.11.2021 | 13,75 | 13,82 | 13,62 | 13,68 | 1,63% | 1.232.913,00 |
| 15.11.2021 | 13,65 | 13,70 | 13,41 | 13,46 | -1,90% | 3.086.015,00 |
| 12.11.2021 | 13,68 | 13,73 | 13,56 | 13,72 | 1,11% | 1.645.411,00 |
| 11.11.2021 | 13,67 | 13,74 | 13,47 | 13,57 | -1,81% | 2.188.873,00 |
| 10.11.2021 | 13,73 | 14,07 | 13,72 | 13,82 | -5,08% | 3.737.559,00 |
| 09.11.2021 | 14,56 | 14,71 | 14,47 | 14,56 | 3,12% | 1.747.608,00 |
| 08.11.2021 | 14,01 | 14,13 | 14,00 | 14,12 | 0,43% | 1.177.725,00 |
| 05.11.2021 | 14,11 | 14,13 | 13,93 | 14,06 | -0,50% | 1.182.331,00 |
| 04.11.2021 | 14,38 | 14,43 | 14,11 | 14,13 | -1,33% | 2.181.075,00 |
| 03.11.2021 | 14,34 | 14,38 | 14,14 | 14,32 | -0,76% | 2.430.883,00 |
| 02.11.2021 | 14,78 | 14,81 | 14,30 | 14,43 | 0,00% | 1.732.076,00 |
| 01.11.2021 | 14,24 | 14,49 | 14,13 | 14,43 | 0,98% | 3.432.976,00 |
| 29.10.2021 | 14,38 | 14,57 | 14,19 | 14,29 | -1,45% | 1.339.764,00 |
| 28.10.2021 | 14,86 | 14,88 | 14,49 | 14,50 | -4,23% | 2.296.462,00 |
| 27.10.2021 | 15,39 | 15,53 | 15,13 | 15,14 | -1,37% | 1.423.272,00 |
| 26.10.2021 | 15,50 | 15,68 | 15,35 | 15,35 | -0,78% | 1.888.930,00 |
| 25.10.2021 | 15,55 | 15,60 | 15,37 | 15,47 | -1,72% | 1.435.717,00 |
| 22.10.2021 | 15,99 | 15,99 | 15,71 | 15,74 | -3,14% | 1.309.938,00 |
| 21.10.2021 | 16,42 | 16,54 | 16,25 | 16,25 | -2,46% | 12.453.380,00 |
| 20.10.2021 | 16,65 | 16,78 | 16,56 | 16,66 | -0,12% | 5.413.535,00 |
| 19.10.2021 | 16,47 | 16,74 | 16,45 | 16,68 | 2,08% | 1.970.406,00 |