Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ Vereinigte Staaten →
8.00
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 21.40 22.48 20.79 21.40 6.6K
09:32 21.40 21.40 21.17 21.17 0.1K
09:33 21.17 21.29 21.16 21.29 0.3K
09:34 21.29 21.29 21.29 21.29 0.0K
09:35 21.29 21.40 21.29 21.40 0.3K
09:36 21.40 21.40 21.32 21.32 0.3K
09:37 21.32 21.32 21.32 21.32 0.2K
09:38 21.32 21.32 21.32 21.32 0.2K
09:39 21.32 21.32 21.32 21.32 0.2K
09:40 21.21 21.21 21.21 21.21 0.1K
09:41 21.21 21.21 21.21 21.21 0.0K
09:42 21.21 21.21 21.21 21.21 0.1K
09:43 21.21 21.21 21.21 21.21 0.0K
09:44 21.21 21.22 21.17 21.17 2.2K
09:45 21.22 21.22 21.11 21.11 1.2K
09:46 21.12 21.12 21.08 21.08 0.5K
09:47 21.13 21.14 21.05 21.05 0.8K
09:48 21.05 21.05 21.05 21.05 0.0K
09:49 21.05 21.05 21.05 21.05 0.0K
09:50 21.15 21.15 21.08 21.08 0.7K
09:51 21.08 21.08 21.08 21.08 0.1K
09:52 21.08 21.08 21.05 21.06 8.4K
09:53 21.06 21.09 21.05 21.09 1.3K
09:54 21.09 21.12 21.09 21.12 0.8K
09:55 21.08 21.08 21.08 21.08 0.6K
09:56 21.08 21.12 21.08 21.12 2.7K
09:57 21.12 21.23 21.12 21.20 2.7K
09:58 21.19 21.19 21.12 21.12 6.4K
09:59 21.12 21.12 21.05 21.05 0.8K
10:00 21.05 21.05 21.05 21.05 0.3K
10:01 21.06 21.06 21.02 21.02 0.7K
10:02 21.02 21.06 21.01 21.06 2.2K
10:03 21.02 21.06 21.02 21.06 0.6K
10:04 21.06 21.06 21.06 21.06 0.0K
10:05 21.06 21.06 21.06 21.06 0.0K
10:06 21.06 21.06 21.06 21.06 0.4K
10:07 21.06 21.07 20.88 20.93 31.3K
10:08 20.91 20.92 20.85 20.92 6.8K
10:09 20.92 20.95 20.92 20.95 1.2K
10:10 20.95 20.95 20.88 20.88 1.0K
10:11 20.88 20.88 20.88 20.88 0.1K
10:12 20.84 20.84 20.84 20.84 2.8K
10:13 20.81 20.81 20.68 20.68 1.8K
10:14 20.68 20.70 20.68 20.70 0.2K
10:15 20.70 20.70 20.70 20.70 0.0K
10:16 20.70 20.77 20.70 20.73 2.2K
10:17 20.73 20.73 20.73 20.73 0.1K
10:18 20.75 20.75 20.70 20.70 4.8K
10:19 20.70 20.70 20.70 20.70 2.7K
10:20 20.70 20.76 20.70 20.76 0.4K
10:21 20.77 20.77 20.64 20.64 1.7K
10:22 20.64 20.64 20.55 20.55 1.3K
10:23 20.55 20.58 20.55 20.58 0.1K
10:24 20.59 20.59 20.59 20.59 0.2K
10:25 20.59 20.59 20.59 20.59 0.1K
10:26 20.59 20.59 20.59 20.59 0.0K
10:27 20.56 20.56 20.43 20.49 8.7K
10:28 20.49 20.56 20.49 20.53 4.3K
10:29 20.51 20.51 20.37 20.38 12.5K
10:30 20.38 20.39 20.31 20.34 13.1K
10:31 20.31 20.41 20.31 20.41 0.8K
10:32 20.41 20.43 20.37 20.43 107.6K
10:33 20.43 20.47 20.42 20.42 1.4K
10:34 20.45 20.45 20.36 20.36 9.0K
10:35 20.36 20.36 20.33 20.33 0.3K
10:36 20.33 20.39 20.33 20.33 17.7K
10:37 20.33 20.40 20.33 20.35 0.7K
10:38 20.40 20.40 20.35 20.40 2.8K
10:39 20.40 20.40 20.40 20.40 0.7K
10:40 20.40 20.40 20.34 20.40 17.6K
10:41 20.40 20.50 20.40 20.45 10.9K
10:42 20.39 20.46 20.39 20.46 3.2K
10:43 20.46 20.46 20.46 20.46 1.5K
10:44 20.46 20.46 20.46 20.46 0.6K
10:45 20.46 20.46 20.46 20.46 1.5K
10:46 20.46 20.46 20.46 20.46 5.4K
10:47 20.41 20.59 20.41 20.59 24.4K
10:48 20.59 20.59 20.54 20.54 2.4K
10:49 20.54 20.54 20.54 20.54 4.1K
10:50 20.54 20.66 20.54 20.66 4.6K
10:51 20.70 20.76 20.70 20.76 12.3K
10:52 20.76 20.81 20.76 20.81 9.9K
10:53 20.81 20.81 20.81 20.81 0.4K
10:54 20.81 20.81 20.77 20.77 1.8K
10:55 20.81 20.99 20.80 20.99 12.3K
10:56 20.99 21.01 20.97 21.01 3.3K
10:57 21.01 21.01 21.01 21.01 0.0K
10:58 20.93 21.02 20.93 20.94 1.6K
10:59 20.94 20.94 20.94 20.94 0.1K
11:00 21.01 21.15 20.93 21.15 6.7K
11:01 21.15 21.15 21.08 21.09 1.9K
11:02 21.09 21.09 20.97 20.97 13.0K
11:03 20.97 20.97 20.93 20.94 0.9K
11:04 20.94 21.03 20.94 21.03 0.5K
11:05 21.03 21.03 21.03 21.03 0.1K
11:06 20.98 20.98 20.97 20.97 0.9K
11:07 20.98 21.11 20.98 21.10 9.3K
11:08 21.10 21.18 21.10 21.18 5.8K
11:09 21.08 21.08 21.04 21.04 2.1K
11:10 21.04 21.04 21.04 21.04 0.3K
11:11 21.04 21.12 21.04 21.12 1.8K
11:12 21.12 21.12 21.12 21.12 0.2K
11:13 21.12 21.17 21.12 21.17 1.0K
11:14 21.17 21.17 21.17 21.17 0.1K
11:15 21.17 21.18 21.17 21.18 0.3K
11:16 21.18 21.18 21.18 21.18 0.0K
11:17 21.18 21.18 21.18 21.18 0.2K
11:18 21.18 21.18 21.18 21.18 0.0K
11:19 21.11 21.13 21.11 21.13 1.2K
11:20 21.13 21.13 21.13 21.13 0.2K
11:21 21.11 21.14 21.10 21.14 26.4K
11:22 21.16 21.16 21.16 21.16 18.6K
11:23 21.16 21.16 21.16 21.16 0.3K
11:24 21.13 21.14 21.13 21.14 20.4K
11:25 21.17 21.26 21.17 21.26 0.9K
11:26 21.26 21.26 21.26 21.26 0.1K
11:27 21.26 21.26 21.26 21.26 1.2K
11:28 21.26 21.31 21.26 21.26 4.2K
11:29 21.25 21.25 21.25 21.25 0.1K
11:30 21.25 21.25 21.25 21.25 0.1K
11:31 21.25 21.25 21.25 21.25 0.3K
11:32 21.25 21.25 21.25 21.25 0.5K
11:33 21.25 21.25 21.21 21.21 7.3K
11:34 21.27 21.27 21.23 21.23 16.4K
11:35 21.26 21.26 21.26 21.26 0.1K
11:36 21.26 21.26 21.26 21.26 0.1K
11:37 21.26 21.27 21.26 21.27 0.3K
11:38 21.27 21.27 21.27 21.27 0.1K
11:39 21.25 21.25 21.25 21.25 0.4K
11:40 21.26 21.28 21.26 21.28 2.2K
11:41 21.28 21.28 21.28 21.28 0.5K
11:42 21.28 21.28 21.28 21.28 0.7K
11:43 21.28 21.28 21.28 21.28 0.1K
11:44 21.28 21.28 21.28 21.28 0.1K
11:45 21.28 21.28 21.26 21.26 2.9K
11:46 21.26 21.31 21.26 21.31 2.2K
11:47 21.31 21.34 21.31 21.34 0.5K
11:48 21.34 21.34 21.34 21.34 0.3K
11:49 21.32 21.32 21.27 21.27 8.4K
11:50 21.27 21.29 21.27 21.29 0.7K
11:51 21.29 21.29 21.29 21.29 0.0K
11:52 21.30 21.30 21.30 21.30 0.8K
11:53 21.30 21.30 21.30 21.30 0.0K
11:54 21.29 21.29 21.29 21.29 0.1K
11:55 21.30 21.30 21.28 21.30 6.4K
11:56 21.30 21.40 21.30 21.40 7.1K
11:57 21.40 21.40 21.40 21.40 0.2K
11:58 21.40 21.40 21.40 21.40 0.1K
11:59 21.40 21.44 21.40 21.44 1.0K
12:00 21.39 21.41 21.38 21.38 1.4K
12:01 21.40 21.41 21.40 21.41 0.2K
12:02 21.41 21.41 21.41 21.41 0.0K
12:03 21.41 21.43 21.41 21.43 0.3K
12:04 21.43 21.43 21.43 21.43 0.1K
12:05 21.43 21.43 21.43 21.43 0.0K
12:06 21.41 21.45 21.41 21.45 0.6K
12:07 21.42 21.42 21.42 21.42 1.5K
12:08 21.42 21.43 21.42 21.42 0.6K
12:09 21.42 21.42 21.42 21.42 0.1K
12:10 21.42 21.42 21.42 21.42 0.1K
12:11 21.40 21.43 21.40 21.43 0.6K
12:12 21.43 21.43 21.43 21.43 0.1K
12:13 21.43 21.43 21.43 21.43 0.1K
12:14 21.43 21.43 21.43 21.43 0.1K
12:15 21.43 21.43 21.38 21.38 1.5K
12:16 21.38 21.38 21.38 21.38 0.2K
12:17 21.38 21.38 21.38 21.38 0.1K
12:18 21.38 21.38 21.38 21.38 2.6K
12:19 21.38 21.47 21.38 21.47 2.0K
12:20 21.47 21.47 21.47 21.47 0.1K
12:21 21.47 21.49 21.47 21.49 0.7K
12:22 21.49 21.49 21.49 21.49 0.0K
12:23 21.49 21.52 21.49 21.52 0.1K
12:24 21.52 21.52 21.52 21.52 0.3K
12:25 21.51 21.52 21.51 21.52 1.2K
12:26 21.52 21.53 21.51 21.51 0.5K
12:27 21.56 21.56 21.56 21.56 0.8K
12:28 21.56 21.56 21.56 21.56 0.1K
12:29 21.52 21.52 21.52 21.52 0.9K
12:30 21.52 21.52 21.52 21.52 0.0K
12:31 21.52 21.52 21.52 21.52 0.0K
12:32 21.50 21.53 21.50 21.53 0.9K
12:33 21.53 21.56 21.53 21.56 0.5K
12:34 21.54 21.54 21.54 21.54 0.1K
12:35 21.54 21.58 21.54 21.58 0.7K
12:36 21.58 21.58 21.58 21.58 0.2K
12:37 21.57 21.57 21.55 21.55 0.6K
12:38 21.55 21.55 21.55 21.55 0.0K
12:39 21.55 21.60 21.55 21.60 1.0K
12:40 21.60 21.60 21.60 21.60 0.0K
12:41 21.60 21.60 21.60 21.60 0.1K
12:42 21.60 21.60 21.58 21.58 0.9K
12:43 21.58 21.58 21.58 21.58 0.0K
12:44 21.58 21.59 21.58 21.59 0.2K
12:45 21.59 21.59 21.57 21.57 0.5K
12:46 21.58 21.58 21.58 21.58 0.4K
12:47 21.58 21.60 21.58 21.59 1.1K
12:48 21.59 21.59 21.59 21.59 0.2K
12:49 21.59 21.61 21.56 21.56 2.6K
12:50 21.54 21.57 21.54 21.57 1.1K
12:51 21.57 21.57 21.57 21.57 0.3K
12:52 21.56 21.56 21.56 21.56 0.5K
12:53 21.54 21.56 21.54 21.56 0.6K
12:54 21.58 21.58 21.58 21.58 0.4K
12:55 21.58 21.58 21.55 21.55 8.2K
12:56 21.50 21.51 21.46 21.46 1.6K
12:57 21.46 21.46 21.46 21.46 0.4K
12:58 21.46 21.49 21.46 21.49 0.8K
12:59 21.49 21.49 21.49 21.49 0.0K
13:00 21.49 21.50 21.49 21.50 0.5K
13:01 21.50 21.53 21.50 21.53 0.6K
13:02 21.53 21.53 21.51 21.51 1.3K
13:03 21.46 21.46 21.46 21.46 0.5K
13:04 21.46 21.46 21.46 21.46 0.1K
13:05 21.46 21.46 21.43 21.45 0.4K
13:06 21.45 21.45 21.45 21.45 0.1K
13:07 21.45 21.45 21.45 21.45 0.0K
13:08 21.49 21.49 21.44 21.44 0.4K
13:09 21.44 21.44 21.44 21.44 0.1K
13:10 21.51 21.51 21.51 21.51 0.2K
13:11 21.51 21.55 21.51 21.55 1.2K
13:12 21.55 21.55 21.55 21.55 0.2K
13:13 21.51 21.51 21.48 21.48 0.9K
13:14 21.46 21.46 21.46 21.46 0.1K
13:15 21.46 21.46 21.46 21.46 0.0K
13:16 21.46 21.46 21.46 21.46 0.1K
13:17 21.46 21.46 21.46 21.46 0.1K
13:18 21.46 21.54 21.46 21.54 0.4K
13:19 21.54 21.54 21.50 21.50 0.3K
13:20 21.50 21.50 21.46 21.46 0.4K
13:21 21.46 21.46 21.46 21.46 0.2K
13:22 21.46 21.46 21.46 21.46 0.0K
13:23 21.45 21.45 21.45 21.45 1.2K
13:24 21.45 21.45 21.44 21.44 0.4K
13:25 21.48 21.48 21.48 21.48 0.5K
13:26 21.52 21.52 21.52 21.52 0.3K
13:27 21.49 21.49 21.49 21.49 0.3K
13:28 21.49 21.51 21.49 21.50 0.7K
13:29 21.50 21.50 21.50 21.50 0.1K
13:30 21.53 21.53 21.53 21.53 0.1K
13:31 21.53 21.57 21.53 21.55 1.8K
13:32 21.55 21.55 21.55 21.55 2.9K
13:33 21.55 21.55 21.55 21.55 0.3K
13:34 21.52 21.52 21.50 21.50 1.0K
13:35 21.50 21.50 21.50 21.50 0.2K
13:36 21.50 21.50 21.50 21.50 0.1K
13:37 21.50 21.50 21.50 21.50 0.3K
13:38 21.50 21.50 21.50 21.50 0.0K
13:39 21.50 21.50 21.50 21.50 0.0K
13:40 21.50 21.50 21.50 21.50 0.9K
13:41 21.50 21.50 21.50 21.50 0.1K
13:42 21.50 21.50 21.50 21.50 0.0K
13:43 21.50 21.50 21.50 21.50 0.3K
13:44 21.50 21.50 21.50 21.50 0.4K
13:45 21.51 21.51 21.50 21.50 0.5K
13:46 21.50 21.53 21.50 21.53 0.7K
13:47 21.53 21.53 21.53 21.53 0.1K
13:48 21.53 21.53 21.53 21.53 0.0K
13:49 21.53 21.53 21.53 21.53 0.1K
13:50 21.53 21.54 21.53 21.54 0.2K
13:51 21.54 21.54 21.53 21.53 1.0K
13:52 21.53 21.54 21.53 21.54 0.6K
13:53 21.54 21.55 21.53 21.53 3.5K
13:54 21.53 21.53 21.53 21.53 0.1K
13:55 21.53 21.54 21.53 21.54 0.6K
13:56 21.54 21.54 21.53 21.54 1.3K
13:57 21.54 21.54 21.54 21.54 0.0K
13:58 21.54 21.54 21.52 21.52 1.3K
13:59 21.52 21.52 21.52 21.52 0.3K
14:00 21.52 21.52 21.52 21.52 0.3K
14:01 21.52 21.52 21.41 21.41 0.7K
14:02 21.41 21.41 21.41 21.41 0.0K
14:03 21.41 21.41 21.41 21.41 0.3K
14:04 21.41 21.41 21.40 21.40 1.8K
14:05 21.39 21.39 21.39 21.39 0.4K
14:06 21.39 21.39 21.35 21.39 0.6K
14:07 21.39 21.39 21.39 21.39 0.2K
14:08 21.39 21.39 21.39 21.39 0.0K
14:09 21.39 21.39 21.39 21.39 0.2K
14:10 21.39 21.39 21.39 21.39 0.1K
14:11 21.39 21.39 21.29 21.29 2.2K
14:12 21.29 21.29 21.29 21.29 1.0K
14:13 21.29 21.29 21.22 21.22 1.2K
14:14 21.18 21.23 21.18 21.18 1.1K
14:15 21.18 21.18 21.18 21.18 0.3K
14:16 21.18 21.19 21.18 21.19 0.3K
14:17 21.19 21.22 21.19 21.22 0.2K
14:18 21.19 21.22 21.14 21.14 2.5K
14:19 21.14 21.18 21.14 21.18 1.1K
14:20 21.18 21.18 21.14 21.14 1.2K
14:21 21.14 21.19 21.14 21.19 2.8K
14:22 21.19 21.20 21.15 21.15 3.7K
14:23 21.15 21.15 21.15 21.15 0.2K
14:24 21.15 21.19 21.15 21.19 0.7K
14:25 21.17 21.17 21.15 21.15 0.6K
14:26 21.15 21.15 21.15 21.15 0.1K
14:27 21.14 21.14 21.14 21.14 0.4K
14:28 21.14 21.19 21.14 21.19 5.7K
14:29 21.22 21.23 21.20 21.23 1.5K
14:30 21.20 21.20 21.17 21.17 1.6K
14:31 21.17 21.17 21.17 21.17 0.3K
14:32 21.17 21.28 21.17 21.28 1.1K
14:33 21.28 21.31 21.28 21.31 0.7K
14:34 21.31 21.31 21.26 21.26 4.8K
14:35 21.26 21.33 21.26 21.33 1.3K
14:36 21.39 21.39 21.39 21.39 1.8K
14:37 21.39 21.39 21.35 21.35 0.5K
14:38 21.35 21.43 21.35 21.43 1.9K
14:39 21.52 21.68 21.52 21.59 11.4K
14:40 21.56 21.56 21.55 21.55 3.8K
14:41 21.55 21.66 21.55 21.64 1.5K
14:42 21.64 21.68 21.64 21.68 2.5K
14:43 21.65 21.65 21.64 21.64 2.3K
14:44 21.64 21.64 21.59 21.59 1.1K
14:45 21.62 21.62 21.57 21.57 0.7K
14:46 21.57 21.58 21.57 21.58 0.5K
14:47 21.58 21.58 21.58 21.58 0.2K
14:48 21.62 21.65 21.62 21.65 1.8K
14:49 21.65 21.65 21.65 21.65 0.5K
14:50 21.54 21.55 21.54 21.55 1.4K
14:51 21.55 21.55 21.50 21.50 0.4K
14:52 21.50 21.50 21.50 21.50 0.7K
14:53 21.53 21.57 21.53 21.57 0.3K
14:54 21.57 21.57 21.51 21.51 0.7K
14:55 21.54 21.54 21.54 21.54 0.3K
14:56 21.54 21.54 21.44 21.45 3.2K
14:57 21.45 21.45 21.45 21.45 0.3K
14:58 21.45 21.52 21.44 21.49 1.2K
14:59 21.49 21.51 21.49 21.51 0.4K
15:00 21.50 21.50 21.50 21.50 0.5K
15:01 21.50 21.50 21.40 21.40 1.0K
15:02 21.41 21.41 21.40 21.40 0.7K
15:03 21.40 21.40 21.38 21.38 1.1K
15:04 21.38 21.39 21.38 21.39 0.9K
15:05 21.38 21.38 21.38 21.38 0.6K
15:06 21.38 21.38 21.37 21.37 0.6K
15:07 21.37 21.41 21.37 21.41 0.3K
15:08 21.41 21.41 21.41 21.41 0.7K
15:09 21.41 21.41 21.41 21.41 0.1K
15:10 21.41 21.44 21.41 21.44 0.3K
15:11 21.44 21.44 21.44 21.44 0.1K
15:12 21.44 21.46 21.44 21.46 1.0K
15:13 21.46 21.46 21.44 21.45 0.8K
15:14 21.44 21.46 21.44 21.46 2.2K
15:15 21.46 21.49 21.46 21.49 0.4K
15:16 21.49 21.55 21.49 21.55 2.5K
15:17 21.55 21.55 21.48 21.48 0.6K
15:18 21.48 21.50 21.48 21.50 1.9K
15:19 21.50 21.50 21.50 21.50 0.3K
15:20 21.50 21.54 21.50 21.54 0.5K
15:21 21.52 21.52 21.52 21.52 0.5K
15:22 21.52 21.52 21.52 21.52 0.4K
15:23 21.52 21.62 21.52 21.62 0.8K
15:24 21.62 21.63 21.62 21.63 1.1K
15:25 21.63 21.63 21.63 21.63 0.4K
15:26 21.63 21.63 21.63 21.63 0.1K
15:27 21.63 21.68 21.63 21.68 3.9K
15:28 21.68 21.68 21.66 21.66 0.5K
15:29 21.66 21.69 21.66 21.69 3.9K
15:30 21.70 21.70 21.70 21.70 0.9K
15:31 21.70 21.73 21.68 21.68 3.1K
15:32 21.69 21.72 21.69 21.72 2.1K
15:33 21.72 21.73 21.72 21.73 1.6K
15:34 21.73 21.73 21.70 21.70 3.2K
15:35 21.68 21.68 21.68 21.68 0.3K
15:36 21.68 21.68 21.61 21.61 6.7K
15:37 21.61 21.61 21.57 21.61 6.3K
15:38 21.60 21.60 21.56 21.56 2.0K
15:39 21.58 21.58 21.56 21.58 2.4K
15:40 21.57 21.64 21.54 21.64 5.3K
15:41 21.63 21.63 21.61 21.61 3.4K
15:42 21.61 21.71 21.61 21.70 10.9K
15:43 21.69 21.71 21.69 21.70 8.2K
15:44 21.70 21.70 21.67 21.67 1.5K
15:45 21.68 21.68 21.62 21.64 2.4K
15:46 21.64 21.64 21.64 21.64 1.3K
15:47 21.64 21.65 21.63 21.63 2.2K
15:48 21.63 21.65 21.63 21.63 1.9K
15:49 21.63 21.67 21.63 21.65 2.6K
15:50 21.64 21.66 21.64 21.64 2.3K
15:51 21.61 21.64 21.61 21.63 5.4K
15:52 21.63 21.63 21.60 21.60 2.2K
15:53 21.60 21.60 21.53 21.54 4.3K
15:54 21.59 21.61 21.59 21.61 10.9K
15:55 21.62 21.62 21.52 21.52 7.2K
15:56 21.57 21.58 21.57 21.58 11.9K
15:57 21.58 21.58 21.58 21.58 3.8K
15:58 21.58 21.58 21.55 21.56 11.9K
15:59 21.56 21.57 21.56 21.56 11.6K
16:00 21.56 21.92 21.52 21.52 207.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar