Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ Vereinigte Staaten →
8.46
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 12.00 12.00 12.00 12.00 8.7K
09:32 12.00 12.00 12.00 12.00 0.5K
09:33 12.02 12.02 12.02 12.02 0.8K
09:34 12.02 12.02 12.02 12.02 0.2K
09:35 12.02 12.02 12.02 12.02 0.0K
09:36 12.02 12.02 12.02 12.02 0.0K
09:37 11.93 11.93 11.93 11.93 0.5K
09:38 11.93 11.96 11.93 11.96 0.8K
09:39 11.96 11.96 11.96 11.96 0.2K
09:40 11.96 11.96 11.96 11.96 0.2K
09:41 11.96 11.96 11.96 11.96 0.0K
09:42 11.99 11.99 11.99 11.99 0.5K
09:43 11.99 11.99 11.99 11.99 0.0K
09:44 11.99 11.99 11.99 11.99 0.1K
09:45 11.99 11.99 11.99 11.99 0.0K
09:46 11.99 12.10 11.99 12.10 0.2K
09:47 12.08 12.10 12.08 12.10 2.0K
09:48 12.10 12.10 12.10 12.10 0.0K
09:49 12.10 12.10 12.10 12.10 0.2K
09:50 12.10 12.10 12.10 12.10 0.1K
09:51 12.10 12.10 12.05 12.05 1.2K
09:52 12.05 12.05 12.05 12.05 0.0K
09:53 12.05 12.05 12.05 12.05 0.1K
09:54 12.05 12.05 12.05 12.05 0.0K
09:55 12.05 12.05 12.05 12.05 0.0K
09:56 12.11 12.11 12.09 12.09 0.9K
09:57 12.09 12.09 12.09 12.09 0.5K
09:58 12.09 12.09 12.09 12.09 0.0K
09:59 12.09 12.09 12.09 12.09 0.1K
10:00 12.09 12.09 12.09 12.09 0.2K
10:01 12.09 12.09 12.09 12.09 0.7K
10:02 12.09 12.09 12.09 12.09 0.0K
10:03 12.06 12.06 12.06 12.06 1.1K
10:04 12.06 12.06 12.06 12.06 0.6K
10:05 12.06 12.10 12.06 12.06 1.1K
10:06 12.06 12.06 12.06 12.06 0.0K
10:07 12.05 12.05 12.05 12.05 0.3K
10:08 12.09 12.09 12.05 12.05 0.7K
10:09 12.05 12.05 11.97 11.97 1.2K
10:10 12.00 12.00 12.00 12.00 0.8K
10:11 12.00 12.00 12.00 12.00 0.1K
10:12 12.00 12.00 12.00 12.00 0.1K
10:13 12.00 12.06 12.00 12.06 0.5K
10:14 12.06 12.06 12.06 12.06 0.2K
10:15 12.06 12.06 12.06 12.06 0.1K
10:16 12.06 12.06 12.06 12.06 0.2K
10:17 12.06 12.06 12.06 12.06 0.2K
10:18 12.06 12.06 12.06 12.06 0.1K
10:19 12.07 12.07 12.07 12.07 0.1K
10:20 12.07 12.07 12.07 12.07 0.2K
10:21 12.07 12.07 12.07 12.07 0.4K
10:22 12.07 12.09 12.07 12.09 1.0K
10:23 12.09 12.09 12.08 12.08 1.8K
10:24 12.08 12.08 12.08 12.08 0.2K
10:25 12.08 12.08 12.08 12.08 0.0K
10:26 12.08 12.08 12.08 12.08 0.0K
10:27 12.08 12.08 12.08 12.08 0.0K
10:28 12.10 12.10 12.10 12.10 0.8K
10:29 12.10 12.10 12.10 12.10 0.2K
10:30 12.13 12.13 12.12 12.12 0.8K
10:31 12.12 12.12 12.12 12.12 0.2K
10:32 12.12 12.12 12.12 12.12 0.1K
10:33 12.12 12.12 12.12 12.12 0.9K
10:34 12.12 12.12 12.12 12.12 0.0K
10:35 12.12 12.14 12.12 12.14 1.9K
10:36 12.14 12.14 12.14 12.14 0.1K
10:37 12.13 12.13 12.13 12.13 0.2K
10:38 12.13 12.14 12.13 12.14 0.5K
10:39 12.14 12.14 12.14 12.14 0.0K
10:40 12.14 12.14 12.14 12.14 0.0K
10:41 12.14 12.16 12.14 12.15 2.9K
10:42 12.15 12.16 12.15 12.16 0.6K
10:43 12.16 12.16 12.16 12.16 0.2K
10:44 12.15 12.16 12.15 12.16 0.6K
10:45 12.16 12.16 12.16 12.16 0.1K
10:46 12.16 12.16 12.15 12.15 1.4K
10:47 12.15 12.15 12.15 12.15 0.4K
10:48 12.15 12.15 12.15 12.15 0.0K
10:49 12.16 12.17 12.16 12.17 0.9K
10:50 12.17 12.17 12.16 12.16 2.1K
10:51 12.16 12.16 12.16 12.16 0.4K
10:52 12.18 12.18 12.18 12.18 2.0K
10:53 12.20 12.20 12.19 12.19 2.2K
10:54 12.19 12.19 12.19 12.19 0.0K
10:55 12.19 12.19 12.19 12.19 0.8K
10:56 12.18 12.18 12.18 12.18 0.1K
10:57 12.17 12.17 12.16 12.16 1.3K
10:58 12.16 12.16 12.16 12.16 0.0K
10:59 12.16 12.16 12.16 12.16 0.7K
11:00 12.16 12.16 12.16 12.16 0.6K
11:01 12.16 12.16 12.16 12.16 0.4K
11:02 12.16 12.16 12.16 12.16 0.1K
11:03 12.16 12.16 12.16 12.16 0.2K
11:04 12.16 12.18 12.16 12.18 0.5K
11:05 12.18 12.19 12.18 12.19 0.4K
11:06 12.19 12.19 12.19 12.19 0.0K
11:07 12.19 12.19 12.19 12.19 0.4K
11:08 12.19 12.19 12.19 12.19 0.3K
11:09 12.19 12.19 12.19 12.19 0.0K
11:10 12.19 12.19 12.19 12.19 0.1K
11:11 12.19 12.19 12.19 12.19 0.5K
11:12 12.19 12.19 12.19 12.19 0.0K
11:13 12.19 12.19 12.19 12.19 0.2K
11:14 12.19 12.19 12.19 12.19 0.3K
11:15 12.19 12.19 12.19 12.19 0.1K
11:16 12.17 12.17 12.17 12.17 1.1K
11:17 12.17 12.17 12.17 12.17 0.1K
11:18 12.17 12.17 12.17 12.17 1.0K
11:19 12.17 12.17 12.17 12.17 0.3K
11:20 12.17 12.17 12.17 12.17 0.0K
11:21 12.17 12.18 12.16 12.18 1.4K
11:22 12.18 12.18 12.18 12.18 0.0K
11:23 12.18 12.18 12.18 12.18 0.8K
11:24 12.18 12.18 12.17 12.17 0.2K
11:25 12.17 12.17 12.17 12.17 0.1K
11:26 12.17 12.17 12.17 12.17 0.0K
11:27 12.15 12.15 12.15 12.15 1.6K
11:28 12.15 12.15 12.15 12.15 0.0K
11:29 12.15 12.15 12.15 12.15 0.2K
11:30 12.15 12.15 12.15 12.15 0.1K
11:31 12.15 12.16 12.15 12.16 0.5K
11:32 12.16 12.16 12.16 12.16 0.3K
11:33 12.16 12.16 12.16 12.16 0.1K
11:34 12.15 12.15 12.15 12.15 0.5K
11:35 12.15 12.15 12.15 12.15 0.1K
11:36 12.15 12.15 12.15 12.15 0.4K
11:37 12.15 12.16 12.15 12.16 0.5K
11:38 12.17 12.19 12.17 12.19 1.5K
11:39 12.19 12.19 12.19 12.19 0.2K
11:40 12.19 12.19 12.19 12.19 0.2K
11:41 12.18 12.18 12.18 12.18 1.5K
11:42 12.18 12.18 12.18 12.18 0.0K
11:43 12.18 12.18 12.18 12.18 0.2K
11:44 12.18 12.18 12.18 12.18 0.2K
11:45 12.18 12.18 12.18 12.18 0.5K
11:46 12.18 12.18 12.18 12.18 0.1K
11:47 12.18 12.18 12.18 12.18 0.1K
11:48 12.18 12.18 12.18 12.18 0.1K
11:49 12.18 12.18 12.18 12.18 0.1K
11:50 12.19 12.19 12.19 12.19 0.3K
11:51 12.17 12.17 12.17 12.17 2.2K
11:52 12.17 12.17 12.17 12.17 0.1K
11:53 12.17 12.17 12.17 12.17 0.0K
11:54 12.17 12.17 12.17 12.17 0.2K
11:55 12.16 12.16 12.16 12.16 0.1K
11:56 12.16 12.16 12.16 12.16 0.3K
11:57 12.16 12.16 12.16 12.16 0.1K
11:58 12.17 12.17 12.17 12.17 0.8K
11:59 12.17 12.18 12.17 12.18 0.7K
12:00 12.18 12.18 12.18 12.18 0.3K
12:01 12.18 12.19 12.18 12.19 1.9K
12:02 12.19 12.20 12.19 12.20 0.3K
12:03 12.20 12.20 12.20 12.20 0.0K
12:04 12.20 12.20 12.20 12.20 0.5K
12:05 12.21 12.21 12.21 12.21 0.2K
12:06 12.18 12.18 12.18 12.18 0.3K
12:07 12.18 12.20 12.18 12.20 0.1K
12:08 12.20 12.20 12.20 12.20 0.0K
12:09 12.20 12.20 12.20 12.20 0.6K
12:10 12.20 12.20 12.20 12.20 0.3K
12:11 12.20 12.20 12.20 12.20 0.4K
12:12 12.20 12.20 12.20 12.20 0.4K
12:13 12.20 12.20 12.20 12.20 0.0K
12:14 12.20 12.21 12.20 12.21 1.0K
12:15 12.21 12.21 12.21 12.21 0.4K
12:16 12.23 12.23 12.23 12.23 0.5K
12:17 12.23 12.23 12.22 12.22 2.6K
12:18 12.22 12.22 12.22 12.22 0.2K
12:19 12.22 12.22 12.19 12.19 1.7K
12:20 12.19 12.19 12.19 12.19 0.1K
12:21 12.19 12.19 12.19 12.19 0.0K
12:22 12.19 12.19 12.19 12.19 0.2K
12:23 12.19 12.19 12.17 12.17 0.8K
12:24 12.17 12.17 12.17 12.17 0.0K
12:25 12.17 12.17 12.17 12.17 0.3K
12:26 12.17 12.17 12.17 12.17 0.1K
12:27 12.17 12.17 12.17 12.17 0.1K
12:28 12.18 12.18 12.18 12.18 0.2K
12:29 12.18 12.18 12.18 12.18 0.4K
12:30 12.18 12.18 12.18 12.18 0.0K
12:31 12.18 12.18 12.18 12.18 0.6K
12:32 12.18 12.20 12.18 12.20 1.8K
12:33 12.20 12.20 12.20 12.20 1.9K
12:34 12.20 12.20 12.20 12.20 0.0K
12:35 12.20 12.20 12.20 12.20 0.0K
12:36 12.20 12.20 12.20 12.20 0.0K
12:37 12.20 12.20 12.20 12.20 0.1K
12:38 12.20 12.20 12.20 12.20 1.2K
12:39 12.20 12.20 12.20 12.20 0.2K
12:40 12.20 12.20 12.20 12.20 0.3K
12:41 12.20 12.20 12.20 12.20 0.6K
12:42 12.20 12.20 12.20 12.20 0.2K
12:43 12.20 12.20 12.20 12.20 0.1K
12:44 12.20 12.20 12.20 12.20 0.0K
12:45 12.20 12.20 12.20 12.20 0.2K
12:46 12.20 12.20 12.20 12.20 0.0K
12:47 12.18 12.18 12.18 12.18 2.4K
12:48 12.19 12.19 12.19 12.19 1.1K
12:49 12.19 12.19 12.19 12.19 0.0K
12:50 12.19 12.19 12.19 12.19 0.1K
12:51 12.21 12.21 12.21 12.21 1.6K
12:52 12.21 12.21 12.21 12.21 0.0K
12:53 12.21 12.21 12.21 12.21 0.1K
12:54 12.21 12.21 12.21 12.21 0.5K
12:55 12.21 12.21 12.21 12.21 0.1K
12:56 12.21 12.21 12.21 12.21 0.0K
12:57 12.22 12.22 12.22 12.22 0.2K
12:58 12.22 12.22 12.22 12.22 0.2K
12:59 12.22 12.22 12.22 12.22 0.1K
13:00 12.22 12.22 12.22 12.22 0.3K
13:01 12.22 12.22 12.22 12.22 0.2K
13:02 12.22 12.22 12.22 12.22 0.2K
13:03 12.22 12.22 12.20 12.20 2.8K
13:04 12.20 12.20 12.20 12.20 0.4K
13:05 12.20 12.20 12.19 12.19 0.9K
13:06 12.19 12.19 12.19 12.19 0.0K
13:07 12.19 12.19 12.19 12.19 0.3K
13:08 12.19 12.19 12.19 12.19 0.5K
13:09 12.19 12.19 12.19 12.19 0.0K
13:10 12.19 12.19 12.19 12.19 0.3K
13:11 12.19 12.19 12.19 12.19 1.6K
13:12 12.19 12.20 12.19 12.20 2.9K
13:13 12.21 12.21 12.21 12.21 0.5K
13:14 12.21 12.21 12.21 12.21 0.0K
13:15 12.21 12.21 12.21 12.21 0.1K
13:16 12.21 12.21 12.21 12.21 0.2K
13:17 12.21 12.21 12.21 12.21 0.2K
13:18 12.21 12.21 12.21 12.21 0.8K
13:19 12.21 12.21 12.21 12.21 0.1K
13:20 12.21 12.21 12.21 12.21 0.1K
13:21 12.22 12.22 12.21 12.21 1.7K
13:22 12.21 12.21 12.21 12.21 0.0K
13:23 12.21 12.21 12.21 12.21 0.0K
13:24 12.21 12.21 12.21 12.21 0.0K
13:25 12.21 12.21 12.21 12.21 0.3K
13:26 12.21 12.21 12.21 12.21 0.2K
13:27 12.21 12.21 12.21 12.21 0.5K
13:28 12.21 12.21 12.21 12.21 0.2K
13:29 12.21 12.21 12.21 12.21 0.1K
13:30 12.21 12.21 12.21 12.21 0.1K
13:31 12.21 12.21 12.21 12.21 0.9K
13:32 12.21 12.21 12.21 12.21 0.7K
13:33 12.21 12.21 12.21 12.21 0.7K
13:34 12.21 12.21 12.21 12.21 0.4K
13:35 12.21 12.21 12.21 12.21 0.1K
13:36 12.21 12.21 12.21 12.21 0.2K
13:37 12.21 12.21 12.20 12.20 8.0K
13:38 12.18 12.18 12.16 12.18 11.4K
13:39 12.18 12.18 12.17 12.18 4.4K
13:40 12.18 12.18 12.18 12.18 0.4K
13:41 12.18 12.18 12.18 12.18 0.5K
13:42 12.18 12.18 12.18 12.18 0.1K
13:43 12.18 12.18 12.17 12.18 1.1K
13:44 12.18 12.18 12.18 12.18 0.3K
13:45 12.18 12.18 12.18 12.18 0.3K
13:46 12.18 12.18 12.18 12.18 1.3K
13:47 12.19 12.19 12.19 12.19 0.3K
13:48 12.19 12.19 12.19 12.19 0.1K
13:49 12.19 12.19 12.19 12.19 0.4K
13:50 12.19 12.19 12.19 12.19 0.2K
13:51 12.19 12.19 12.19 12.19 0.6K
13:52 12.19 12.23 12.19 12.20 31.5K
13:53 12.24 12.24 12.23 12.23 2.7K
13:54 12.23 12.23 12.23 12.23 0.6K
13:55 12.23 12.23 12.22 12.23 0.2K
13:56 12.23 12.23 12.23 12.23 0.0K
13:57 12.23 12.23 12.23 12.23 1.0K
13:58 12.23 12.23 12.23 12.23 0.2K
13:59 12.23 12.23 12.23 12.23 0.9K
14:00 12.23 12.23 12.23 12.23 0.0K
14:01 12.23 12.23 12.23 12.23 0.1K
14:02 12.23 12.23 12.22 12.22 1.9K
14:03 12.22 12.22 12.22 12.22 0.7K
14:04 12.22 12.22 12.22 12.22 0.3K
14:05 12.22 12.22 12.22 12.22 0.1K
14:06 12.21 12.21 12.21 12.21 0.5K
14:07 12.22 12.22 12.22 12.22 0.3K
14:08 12.22 12.23 12.22 12.23 1.1K
14:09 12.23 12.23 12.23 12.23 0.1K
14:10 12.23 12.23 12.23 12.23 0.2K
14:11 12.23 12.23 12.21 12.21 1.2K
14:12 12.21 12.21 12.21 12.21 0.0K
14:13 12.21 12.21 12.21 12.21 1.1K
14:14 12.21 12.21 12.21 12.21 0.7K
14:15 12.21 12.21 12.21 12.21 0.1K
14:16 12.21 12.21 12.21 12.21 0.4K
14:17 12.21 12.21 12.21 12.21 0.6K
14:18 12.21 12.21 12.20 12.21 2.8K
14:19 12.21 12.21 12.21 12.21 0.0K
14:20 12.21 12.21 12.21 12.21 1.0K
14:21 12.22 12.22 12.22 12.22 0.2K
14:22 12.22 12.22 12.22 12.22 0.2K
14:23 12.23 12.23 12.23 12.23 0.2K
14:24 12.23 12.23 12.23 12.23 0.3K
14:25 12.23 12.23 12.22 12.22 0.5K
14:26 12.22 12.22 12.22 12.22 0.1K
14:27 12.22 12.23 12.22 12.23 0.4K
14:28 12.23 12.23 12.23 12.23 0.1K
14:29 12.23 12.23 12.23 12.23 0.1K
14:30 12.23 12.23 12.23 12.23 0.0K
14:31 12.24 12.24 12.24 12.24 1.1K
14:32 12.23 12.23 12.23 12.23 0.3K
14:33 12.24 12.25 12.24 12.25 2.0K
14:34 12.25 12.25 12.25 12.25 0.1K
14:35 12.25 12.25 12.25 12.25 0.0K
14:36 12.25 12.25 12.24 12.24 2.0K
14:37 12.24 12.24 12.24 12.24 0.3K
14:38 12.24 12.25 12.24 12.25 0.9K
14:39 12.25 12.25 12.25 12.25 0.3K
14:40 12.25 12.25 12.25 12.25 0.0K
14:41 12.25 12.25 12.25 12.25 0.2K
14:42 12.25 12.25 12.25 12.25 0.2K
14:43 12.25 12.25 12.25 12.25 0.3K
14:44 12.25 12.25 12.25 12.25 0.5K
14:45 12.25 12.25 12.25 12.25 1.1K
14:46 12.25 12.25 12.25 12.25 0.1K
14:47 12.25 12.25 12.24 12.24 3.0K
14:48 12.24 12.24 12.24 12.24 0.0K
14:49 12.24 12.24 12.24 12.24 0.1K
14:50 12.24 12.24 12.24 12.24 0.1K
14:51 12.24 12.24 12.24 12.24 0.3K
14:52 12.24 12.24 12.24 12.24 0.5K
14:53 12.24 12.24 12.24 12.24 0.0K
14:54 12.24 12.24 12.24 12.24 0.0K
14:55 12.24 12.24 12.24 12.24 0.0K
14:56 12.24 12.24 12.24 12.24 0.2K
14:57 12.24 12.24 12.24 12.24 0.0K
14:58 12.24 12.24 12.24 12.24 0.4K
14:59 12.24 12.25 12.24 12.24 3.8K
15:00 12.24 12.24 12.23 12.23 4.0K
15:01 12.24 12.24 12.24 12.24 0.5K
15:02 12.24 12.24 12.24 12.24 1.0K
15:03 12.24 12.24 12.24 12.24 0.0K
15:04 12.24 12.25 12.24 12.25 0.3K
15:05 12.25 12.25 12.25 12.25 0.1K
15:06 12.25 12.25 12.25 12.25 0.2K
15:07 12.25 12.25 12.24 12.24 2.1K
15:08 12.24 12.24 12.24 12.24 0.2K
15:09 12.24 12.24 12.24 12.24 1.0K
15:10 12.24 12.26 12.24 12.26 4.0K
15:11 12.26 12.26 12.25 12.25 2.7K
15:12 12.26 12.26 12.26 12.26 1.0K
15:13 12.25 12.27 12.25 12.27 2.2K
15:14 12.28 12.28 12.27 12.27 1.0K
15:15 12.27 12.27 12.27 12.27 0.3K
15:16 12.27 12.27 12.27 12.27 0.9K
15:17 12.27 12.27 12.27 12.27 0.2K
15:18 12.27 12.27 12.27 12.27 0.3K
15:19 12.27 12.27 12.27 12.27 0.5K
15:20 12.27 12.27 12.27 12.27 0.1K
15:21 12.27 12.27 12.27 12.27 0.1K
15:22 12.27 12.27 12.27 12.27 0.1K
15:23 12.27 12.27 12.27 12.27 0.2K
15:24 12.27 12.27 12.27 12.27 0.8K
15:25 12.27 12.28 12.27 12.28 4.5K
15:26 12.29 12.29 12.29 12.29 0.7K
15:27 12.29 12.29 12.28 12.28 0.6K
15:28 12.28 12.28 12.28 12.28 0.8K
15:29 12.28 12.28 12.28 12.28 0.1K
15:30 12.28 12.28 12.28 12.28 1.0K
15:31 12.28 12.28 12.28 12.28 3.0K
15:32 12.28 12.28 12.28 12.28 0.7K
15:33 12.28 12.28 12.28 12.28 0.2K
15:34 12.28 12.28 12.28 12.28 0.4K
15:35 12.28 12.28 12.28 12.28 0.7K
15:36 12.28 12.28 12.28 12.28 0.5K
15:37 12.28 12.28 12.28 12.28 0.2K
15:38 12.28 12.28 12.27 12.27 0.5K
15:39 12.27 12.27 12.27 12.27 0.3K
15:40 12.27 12.27 12.27 12.27 0.3K
15:41 12.27 12.27 12.26 12.26 5.1K
15:42 12.26 12.26 12.26 12.26 1.0K
15:43 12.26 12.26 12.26 12.26 0.7K
15:44 12.26 12.26 12.25 12.25 1.8K
15:45 12.25 12.25 12.24 12.24 4.3K
15:46 12.24 12.24 12.24 12.24 0.6K
15:47 12.24 12.24 12.24 12.24 0.9K
15:48 12.24 12.24 12.24 12.24 1.9K
15:49 12.24 12.24 12.24 12.24 3.0K
15:50 12.24 12.24 12.23 12.23 3.0K
15:51 12.22 12.22 12.22 12.22 2.9K
15:52 12.23 12.23 12.22 12.22 2.3K
15:53 12.22 12.22 12.22 12.22 1.0K
15:54 12.22 12.23 12.22 12.22 2.6K
15:55 12.23 12.23 12.22 12.22 3.9K
15:56 12.22 12.23 12.21 12.23 4.3K
15:57 12.23 12.23 12.23 12.23 2.1K
15:58 12.23 12.25 12.23 12.25 5.5K
15:59 12.25 12.25 12.25 12.25 2.7K
16:00 12.25 12.25 12.24 12.24 148.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar