Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ Vereinigte Staaten →
8.35
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.64 11.64 11.64 11.64 2.6K
09:32 11.60 11.60 11.60 11.60 0.2K
09:36 11.60 11.60 11.60 11.60 0.1K
09:39 11.52 11.60 11.52 11.60 0.9K
09:40 11.61 11.61 11.61 11.61 0.3K
09:41 11.55 11.55 11.55 11.55 0.3K
09:43 11.53 11.53 11.53 11.53 1.2K
09:47 11.59 11.59 11.59 11.59 0.2K
09:48 11.59 11.59 11.59 11.59 0.1K
09:53 11.63 11.63 11.63 11.63 0.6K
09:54 11.63 11.63 11.63 11.63 0.3K
09:55 11.63 11.63 11.63 11.63 0.8K
09:57 11.66 11.66 11.66 11.66 0.4K
09:58 11.60 11.63 11.60 11.63 2.6K
09:59 11.63 11.63 11.63 11.63 0.7K
10:00 11.64 11.64 11.61 11.61 0.6K
10:02 11.64 11.64 11.64 11.64 0.2K
10:05 11.65 11.65 11.65 11.65 0.2K
10:07 11.64 11.64 11.62 11.62 3.9K
10:09 11.64 11.64 11.64 11.64 1.8K
10:13 11.68 11.69 11.68 11.69 8.3K
10:14 11.64 11.65 11.64 11.65 4.7K
10:15 11.65 11.65 11.65 11.65 2.0K
10:16 11.67 11.67 11.67 11.67 1.0K
10:17 11.68 11.68 11.68 11.68 0.2K
10:18 11.69 11.69 11.69 11.69 0.1K
10:19 11.69 11.69 11.67 11.68 2.3K
10:20 11.64 11.64 11.64 11.64 0.5K
10:21 11.64 11.67 11.64 11.67 1.1K
10:23 11.66 11.66 11.66 11.66 0.2K
10:24 11.65 11.65 11.65 11.65 0.4K
10:25 11.65 11.65 11.65 11.65 0.2K
10:27 11.66 11.66 11.66 11.66 0.1K
10:28 11.66 11.66 11.65 11.65 0.8K
10:30 11.66 11.66 11.65 11.65 0.5K
10:31 11.67 11.67 11.67 11.67 1.3K
10:32 11.66 11.66 11.66 11.66 0.5K
10:34 11.68 11.70 11.68 11.70 2.4K
10:36 11.68 11.68 11.68 11.68 0.4K
10:38 11.68 11.68 11.68 11.68 0.3K
10:39 11.69 11.69 11.68 11.68 1.6K
10:40 11.74 11.74 11.74 11.74 4.0K
10:44 11.72 11.72 11.72 11.72 1.2K
10:45 11.72 11.73 11.72 11.73 1.1K
10:49 11.75 11.75 11.74 11.74 1.1K
10:50 11.74 11.74 11.74 11.74 1.5K
10:51 11.73 11.77 11.73 11.77 2.6K
10:52 11.75 11.75 11.75 11.75 1.3K
10:53 11.75 11.75 11.75 11.75 0.2K
10:55 11.75 11.75 11.75 11.75 0.7K
10:57 11.74 11.74 11.74 11.74 0.8K
10:58 11.75 11.75 11.75 11.75 1.1K
11:01 11.75 11.76 11.75 11.76 1.0K
11:04 11.75 11.75 11.75 11.75 1.5K
11:05 11.73 11.73 11.73 11.73 0.5K
11:06 11.73 11.73 11.73 11.73 0.3K
11:07 11.72 11.72 11.72 11.72 0.3K
11:08 11.71 11.71 11.71 11.71 0.4K
11:09 11.71 11.71 11.71 11.71 1.2K
11:10 11.70 11.70 11.70 11.70 0.5K
11:11 11.70 11.70 11.70 11.70 0.3K
11:12 11.70 11.70 11.68 11.68 2.7K
11:13 11.67 11.67 11.67 11.67 1.2K
11:14 11.69 11.69 11.68 11.68 0.7K
11:15 11.69 11.69 11.67 11.67 2.2K
11:16 11.66 11.66 11.63 11.63 1.4K
11:17 11.63 11.69 11.63 11.69 37.9K
11:19 11.67 11.67 11.67 11.67 0.5K
11:22 11.66 11.66 11.66 11.66 0.4K
11:23 11.65 11.65 11.65 11.65 0.4K
11:24 11.65 11.65 11.65 11.65 2.3K
11:25 11.65 11.65 11.64 11.64 0.7K
11:26 11.63 11.63 11.61 11.61 3.0K
11:29 11.60 11.60 11.60 11.60 1.2K
11:31 11.61 11.61 11.61 11.61 1.4K
11:32 11.60 11.60 11.60 11.60 0.6K
11:33 11.59 11.59 11.58 11.58 0.8K
11:34 11.59 11.59 11.59 11.59 0.2K
11:35 11.58 11.59 11.58 11.59 1.3K
11:37 11.60 11.60 11.60 11.60 0.8K
11:38 11.60 11.60 11.60 11.60 0.4K
11:40 11.60 11.60 11.60 11.60 0.4K
11:41 11.59 11.59 11.59 11.59 0.3K
11:42 11.59 11.59 11.58 11.58 1.0K
11:43 11.57 11.57 11.57 11.57 0.7K
11:44 11.56 11.56 11.56 11.56 0.6K
11:45 11.55 11.55 11.54 11.54 0.9K
11:46 11.54 11.54 11.53 11.53 4.8K
11:49 11.51 11.51 11.51 11.51 0.5K
11:52 11.51 11.51 11.50 11.50 1.5K
11:56 11.46 11.49 11.46 11.48 6.9K
11:58 11.50 11.50 11.50 11.50 1.4K
12:03 11.50 11.50 11.50 11.50 0.7K
12:07 11.50 11.50 11.50 11.50 0.5K
12:11 11.50 11.51 11.50 11.51 7.7K
12:13 11.54 11.54 11.54 11.54 0.4K
12:15 11.54 11.54 11.54 11.54 0.5K
12:16 11.53 11.53 11.53 11.53 0.9K
12:17 11.54 11.54 11.54 11.54 2.9K
12:19 11.53 11.53 11.53 11.53 1.4K
12:23 11.52 11.52 11.52 11.52 1.2K
12:25 11.52 11.52 11.52 11.52 0.2K
12:26 11.52 11.52 11.52 11.52 1.0K
12:28 11.54 11.54 11.54 11.54 2.2K
12:29 11.54 11.54 11.54 11.54 0.3K
12:31 11.54 11.54 11.54 11.54 1.1K
12:33 11.54 11.54 11.53 11.53 0.9K
12:34 11.53 11.53 11.53 11.53 3.8K
12:36 11.53 11.53 11.53 11.53 2.7K
12:38 11.56 11.56 11.56 11.56 1.1K
12:42 11.55 11.55 11.55 11.55 0.6K
12:44 11.54 11.54 11.54 11.54 0.5K
12:46 11.55 11.55 11.55 11.55 1.4K
12:47 11.56 11.58 11.56 11.58 1.7K
12:48 11.59 11.59 11.59 11.59 0.2K
12:49 11.58 11.58 11.58 11.58 0.1K
12:51 11.57 11.57 11.55 11.55 2.6K
12:52 11.55 11.55 11.55 11.55 0.8K
12:53 11.54 11.54 11.54 11.54 1.1K
12:54 11.55 11.55 11.55 11.55 0.1K
12:55 11.54 11.54 11.54 11.54 0.4K
12:57 11.55 11.55 11.55 11.55 0.5K
13:00 11.57 11.57 11.57 11.57 1.2K
13:02 11.57 11.57 11.57 11.57 0.1K
13:03 11.57 11.57 11.57 11.57 0.9K
13:05 11.56 11.56 11.56 11.56 0.9K
13:09 11.56 11.56 11.56 11.56 0.2K
13:10 11.56 11.56 11.56 11.56 0.9K
13:11 11.55 11.55 11.55 11.55 0.2K
13:12 11.55 11.55 11.55 11.55 0.4K
13:13 11.55 11.55 11.51 11.54 9.5K
13:14 11.52 11.52 11.52 11.52 0.5K
13:16 11.53 11.55 11.53 11.55 4.3K
13:20 11.55 11.56 11.55 11.56 3.1K
13:21 11.57 11.57 11.56 11.56 0.9K
13:23 11.56 11.56 11.56 11.56 0.5K
13:24 11.56 11.56 11.55 11.55 0.6K
13:25 11.55 11.55 11.55 11.55 2.3K
13:26 11.55 11.55 11.55 11.55 1.9K
13:28 11.56 11.57 11.56 11.57 1.7K
13:31 11.57 11.57 11.57 11.57 1.1K
13:32 11.57 11.57 11.57 11.57 0.5K
13:33 11.56 11.56 11.56 11.56 1.7K
13:34 11.56 11.56 11.55 11.55 2.5K
13:36 11.56 11.56 11.55 11.55 4.6K
13:40 11.54 11.55 11.54 11.54 1.3K
13:42 11.54 11.54 11.54 11.54 3.7K
13:45 11.54 11.54 11.54 11.54 0.1K
13:46 11.54 11.54 11.54 11.54 1.1K
13:49 11.54 11.55 11.54 11.55 1.2K
13:50 11.55 11.55 11.55 11.55 0.6K
13:51 11.55 11.55 11.55 11.55 0.6K
13:52 11.55 11.55 11.55 11.55 0.8K
13:55 11.54 11.54 11.54 11.54 1.2K
13:56 11.55 11.55 11.55 11.55 0.6K
13:57 11.54 11.54 11.53 11.53 1.8K
13:58 11.53 11.53 11.53 11.53 1.3K
13:59 11.53 11.53 11.53 11.53 0.5K
14:01 11.53 11.53 11.53 11.53 6.8K
14:02 11.53 11.55 11.53 11.55 4.1K
14:05 11.56 11.56 11.56 11.56 0.3K
14:07 11.55 11.55 11.55 11.55 0.4K
14:08 11.55 11.55 11.55 11.55 2.8K
14:11 11.55 11.55 11.55 11.55 1.4K
14:15 11.54 11.55 11.54 11.55 0.4K
14:16 11.54 11.54 11.53 11.53 1.1K
14:18 11.53 11.53 11.52 11.52 1.4K
14:19 11.53 11.53 11.53 11.53 0.2K
14:20 11.52 11.52 11.52 11.52 1.5K
14:21 11.51 11.51 11.51 11.51 0.7K
14:24 11.52 11.54 11.52 11.54 3.7K
14:28 11.53 11.53 11.52 11.52 0.8K
14:31 11.52 11.52 11.52 11.52 0.5K
14:32 11.51 11.52 11.51 11.52 1.6K
14:34 11.51 11.53 11.51 11.53 2.8K
14:36 11.53 11.53 11.53 11.53 0.3K
14:37 11.52 11.52 11.52 11.52 1.6K
14:40 11.52 11.52 11.52 11.52 0.8K
14:42 11.52 11.52 11.52 11.52 0.5K
14:43 11.50 11.51 11.50 11.51 6.8K
14:44 11.51 11.51 11.51 11.51 0.5K
14:46 11.51 11.51 11.51 11.51 0.2K
14:47 11.51 11.51 11.50 11.50 0.9K
14:48 11.50 11.50 11.50 11.50 0.8K
14:49 11.50 11.50 11.50 11.50 1.9K
14:54 11.50 11.50 11.50 11.50 0.6K
14:55 11.50 11.51 11.50 11.51 1.2K
14:56 11.52 11.53 11.52 11.53 3.1K
14:59 11.52 11.52 11.52 11.52 0.9K
15:01 11.52 11.52 11.52 11.52 1.2K
15:04 11.51 11.51 11.51 11.51 0.8K
15:06 11.51 11.51 11.50 11.51 1.3K
15:07 11.51 11.51 11.51 11.51 0.7K
15:08 11.50 11.50 11.50 11.50 0.1K
15:09 11.50 11.50 11.50 11.50 1.5K
15:11 11.49 11.49 11.48 11.49 6.4K
15:12 11.51 11.51 11.50 11.50 1.5K
15:14 11.51 11.51 11.51 11.51 0.3K
15:15 11.51 11.51 11.51 11.51 1.3K
15:18 11.50 11.50 11.50 11.50 0.4K
15:19 11.50 11.50 11.50 11.50 0.4K
15:20 11.50 11.51 11.50 11.51 0.8K
15:21 11.49 11.51 11.49 11.51 10.0K
15:22 11.51 11.51 11.51 11.51 0.5K
15:23 11.51 11.52 11.51 11.52 3.1K
15:24 11.51 11.51 11.51 11.51 1.0K
15:25 11.51 11.51 11.51 11.51 0.6K
15:26 11.51 11.51 11.51 11.51 0.7K
15:27 11.51 11.51 11.51 11.51 0.4K
15:28 11.51 11.51 11.51 11.51 0.5K
15:29 11.53 11.53 11.53 11.53 6.0K
15:30 11.53 11.55 11.53 11.55 3.0K
15:31 11.55 11.55 11.55 11.55 0.6K
15:32 11.54 11.54 11.54 11.54 1.8K
15:33 11.56 11.57 11.56 11.57 3.2K
15:34 11.57 11.57 11.57 11.57 0.7K
15:35 11.58 11.59 11.58 11.58 3.6K
15:36 11.58 11.58 11.57 11.57 1.8K
15:37 11.57 11.57 11.57 11.57 0.7K
15:38 11.57 11.57 11.56 11.57 4.0K
15:39 11.57 11.57 11.57 11.57 0.9K
15:40 11.57 11.57 11.57 11.57 0.6K
15:41 11.57 11.58 11.57 11.58 3.3K
15:42 11.58 11.58 11.58 11.58 0.4K
15:43 11.58 11.58 11.57 11.57 2.3K
15:44 11.57 11.57 11.57 11.57 1.3K
15:45 11.57 11.57 11.57 11.57 0.9K
15:46 11.57 11.57 11.57 11.57 3.8K
15:47 11.56 11.56 11.55 11.55 4.4K
15:48 11.55 11.55 11.55 11.55 2.2K
15:49 11.55 11.55 11.55 11.55 2.5K
15:50 11.55 11.55 11.54 11.54 2.6K
15:51 11.54 11.55 11.54 11.54 1.5K
15:52 11.54 11.56 11.54 11.56 3.5K
15:53 11.56 11.56 11.53 11.54 8.3K
15:54 11.53 11.55 11.53 11.54 8.7K
15:55 11.54 11.54 11.52 11.53 7.3K
15:56 11.53 11.55 11.53 11.54 6.3K
15:57 11.54 11.54 11.51 11.51 32.3K
15:58 11.51 11.56 11.51 11.56 23.6K
15:59 11.56 11.58 11.54 11.56 256.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar