GDEV Inc (GDEV)

GDEV
🏛️ Vereinigte Staaten →
26.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8.07 8.07 7.25 8.06 0.0M
2021-12-30 7.96 8.25 7.78 8.16 0.0M
2021-12-29 7.86 8.35 7.84 8.35 0.0M
2021-12-28 8.16 8.62 7.91 7.92 0.0M
2021-12-27 8.13 8.30 8.01 8.30 0.0M
2021-12-23 8.48 8.48 8.00 8.01 0.0M
2021-12-22 8.00 8.54 7.50 8.39 0.0M
2021-12-21 7.77 8.00 7.75 7.80 0.0M
2021-12-20 8.00 8.00 7.87 7.94 0.0M
2021-12-17 8.40 8.45 7.93 7.99 0.0M
2021-12-16 7.18 8.85 7.18 8.75 0.1M
2021-12-15 7.62 7.84 7.50 7.50 0.0M
2021-12-14 7.14 8.10 7.14 7.61 0.0M
2021-12-13 7.30 7.90 7.20 7.63 0.0M
2021-12-10 7.98 7.98 7.30 7.58 0.0M
2021-12-09 7.57 7.91 7.36 7.69 0.2M
2021-12-08 7.48 7.60 7.46 7.60 0.2M
2021-12-07 7.85 7.85 7.26 7.38 0.6M
2021-12-06 7.64 7.91 7.11 7.14 0.2M
2021-12-03 7.50 7.64 7.47 7.50 0.1M
2021-12-02 7.70 7.70 6.85 7.65 0.1M
2021-12-01 7.14 7.41 6.83 6.98 0.0M
2021-11-30 7.59 7.79 7.05 7.20 0.1M
2021-11-29 7.50 7.98 7.50 7.86 0.0M
2021-11-26 8.36 8.36 7.30 7.50 0.0M
2021-11-24 7.91 8.38 7.76 8.13 0.0M
2021-11-23 7.90 8.00 7.90 7.97 0.0M
2021-11-22 8.12 8.12 7.75 7.81 0.0M
2021-11-19 8.30 8.30 8.01 8.20 0.0M
2021-11-18 8.22 8.75 8.10 8.50 0.1M
2021-11-17 8.79 8.96 8.56 8.87 0.0M
2021-11-16 8.84 8.84 8.54 8.71 0.0M
2021-11-15 8.40 8.84 8.26 8.84 0.0M
2021-11-12 8.26 9.09 8.01 8.71 0.1M
2021-11-11 8.47 8.92 8.15 8.45 0.0M
2021-11-10 8.39 8.40 8.15 8.15 0.0M
2021-11-09 8.46 8.77 8.44 8.58 0.1M
2021-11-08 8.20 8.83 8.12 8.19 0.0M
2021-11-05 8.51 9.43 7.84 8.45 0.1M
2021-11-04 8.26 8.26 7.80 8.06 0.0M
2021-11-03 7.97 8.50 7.78 8.13 0.0M
2021-11-02 8.75 8.80 7.75 8.03 0.1M
2021-11-01 8.53 8.94 8.30 8.94 0.0M
2021-10-29 8.96 8.97 8.50 8.52 0.0M
2021-10-28 8.92 8.94 8.61 8.81 0.0M
2021-10-27 8.81 9.06 8.79 9.06 0.0M
2021-10-26 8.71 9.02 8.71 8.99 0.0M
2021-10-25 9.47 9.47 8.62 8.89 0.0M
2021-10-22 8.78 9.00 8.75 8.80 0.0M
2021-10-21 8.88 9.64 8.64 8.85 0.0M
2021-10-20 9.39 9.39 8.78 9.00 0.0M
2021-10-19 9.00 9.17 8.72 9.00 0.0M
2021-10-18 9.75 9.88 8.88 9.17 0.0M
2021-10-15 8.96 9.58 8.61 9.42 0.0M
2021-10-14 8.94 9.24 8.73 9.03 0.0M
2021-10-13 8.97 8.97 8.42 8.85 0.1M
2021-10-12 9.37 9.37 8.70 8.83 0.0M
2021-10-11 9.15 9.49 8.72 9.12 0.1M
2021-10-08 8.85 9.19 8.69 9.02 0.1M
2021-10-07 8.13 8.64 8.02 8.56 0.0M
2021-10-06 8.08 8.29 7.81 8.19 0.1M
2021-10-05 7.45 8.25 7.45 8.06 0.2M
2021-10-04 6.80 7.44 6.80 7.37 0.1M
2021-10-01 6.71 6.99 6.53 6.75 0.1M
2021-09-30 6.60 7.20 6.58 6.64 0.1M
2021-09-29 6.67 6.92 6.54 6.61 0.1M
2021-09-28 7.01 7.22 6.61 6.67 0.2M
2021-09-27 6.91 7.35 6.87 7.17 0.2M
2021-09-24 6.81 7.16 6.67 6.73 0.2M
2021-09-23 7.70 8.00 6.40 6.60 0.4M
2021-09-22 9.00 9.00 7.55 7.60 0.4M
2021-09-21 8.95 9.10 8.58 8.85 0.2M
2021-09-20 8.44 9.14 8.03 8.63 0.4M
2021-09-17 11.49 13.25 9.30 9.36 5.4M
2021-09-16 9.31 9.59 9.20 9.48 0.0M
2021-09-15 9.60 9.73 9.12 9.15 0.0M
2021-09-14 9.13 9.39 9.05 9.23 0.1M
2021-09-13 9.02 9.98 8.50 8.90 0.0M
2021-09-10 9.50 9.75 9.33 9.33 0.0M
2021-09-09 8.85 9.50 8.85 9.28 0.0M
2021-09-08 8.97 9.02 8.66 8.85 0.0M
2021-09-07 8.85 9.37 8.76 9.20 0.1M
2021-09-03 8.35 8.72 8.01 8.63 0.0M
2021-09-02 8.50 8.55 8.02 8.27 0.0M
2021-09-01 8.39 8.53 8.29 8.45 0.0M
2021-08-31 9.25 9.25 8.01 8.55 0.1M
2021-08-30 10.14 10.21 8.61 8.66 0.1M
2021-08-27 10.50 11.05 9.95 10.80 0.0M