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 11.46 11.46 11.46 11.46 2.7K
09:31 11.44 11.44 11.44 11.44 0.3K
09:32 11.49 11.49 11.49 11.49 0.4K
09:33 11.49 11.49 11.45 11.47 5.7K
09:34 11.47 11.47 11.47 11.47 0.4K
09:35 11.46 11.49 11.46 11.49 0.7K
09:36 11.50 11.50 11.50 11.50 0.6K
09:44 11.52 11.52 11.52 11.52 0.6K
09:45 11.51 11.51 11.51 11.51 2.9K
09:46 11.51 11.51 11.51 11.51 0.2K
09:48 11.52 11.52 11.50 11.52 6.6K
09:51 11.52 11.52 11.50 11.50 4.5K
09:52 11.49 11.50 11.49 11.50 0.6K
09:53 11.51 11.51 11.51 11.51 1.3K
09:54 11.52 11.54 11.52 11.52 15.7K
09:56 11.52 11.52 11.52 11.52 0.1K
09:57 11.52 11.55 11.52 11.55 2.2K
10:00 11.53 11.55 11.53 11.54 1.3K
10:01 11.52 11.52 11.52 11.52 0.4K
10:02 11.54 11.56 11.54 11.56 2.1K
10:04 11.57 11.59 11.57 11.59 1.1K
10:05 11.57 11.57 11.57 11.57 1.1K
10:06 11.55 11.55 11.53 11.54 3.6K
10:10 11.59 11.61 11.59 11.61 14.7K
10:11 11.58 11.58 11.58 11.58 1.5K
10:12 11.62 11.62 11.62 11.62 1.9K
10:20 11.66 11.66 11.66 11.66 2.4K
10:21 11.65 11.65 11.65 11.65 0.7K
10:22 11.63 11.63 11.63 11.63 0.2K
10:23 11.61 11.61 11.61 11.61 1.0K
10:24 11.64 11.64 11.64 11.64 1.3K
10:26 11.63 11.65 11.63 11.65 1.1K
10:29 11.65 11.65 11.65 11.65 0.8K
10:33 11.65 11.65 11.65 11.65 0.4K
10:34 11.66 11.66 11.66 11.66 3.5K
10:35 11.65 11.65 11.65 11.65 1.8K
10:38 11.66 11.66 11.66 11.66 2.1K
10:48 11.68 11.68 11.68 11.68 0.5K
10:49 11.66 11.66 11.66 11.66 0.4K
10:50 11.67 11.68 11.67 11.68 1.2K
10:51 11.68 11.68 11.68 11.68 4.0K
10:55 11.68 11.68 11.68 11.68 1.2K
10:59 11.69 11.69 11.69 11.69 2.3K
11:00 11.72 11.72 11.72 11.72 0.6K
11:01 11.71 11.71 11.71 11.71 0.6K
11:02 11.70 11.70 11.70 11.70 0.8K
11:04 11.71 11.71 11.71 11.71 0.6K
11:06 11.71 11.72 11.71 11.72 1.2K
11:07 11.70 11.70 11.70 11.70 0.7K
11:10 11.68 11.68 11.68 11.68 1.0K
11:12 11.66 11.66 11.66 11.66 1.3K
11:14 11.67 11.67 11.67 11.67 0.5K
11:15 11.67 11.67 11.67 11.67 0.3K
11:16 11.67 11.67 11.67 11.67 0.6K
11:19 11.67 11.67 11.67 11.67 1.5K
11:22 11.66 11.66 11.66 11.66 0.3K
11:23 11.66 11.66 11.66 11.66 0.4K
11:24 11.66 11.66 11.65 11.65 2.7K
11:27 11.65 11.65 11.65 11.65 1.6K
11:28 11.64 11.64 11.64 11.64 1.7K
11:30 11.64 11.64 11.64 11.64 0.9K
11:33 11.65 11.65 11.65 11.65 1.1K
11:36 11.63 11.63 11.62 11.62 4.0K
11:37 11.63 11.70 11.63 11.69 18.5K
11:38 11.69 11.69 11.69 11.69 1.2K
11:39 11.75 11.76 11.74 11.74 5.5K
11:40 11.72 11.72 11.72 11.72 1.7K
11:45 11.72 11.73 11.72 11.73 1.0K
11:46 11.73 11.73 11.73 11.73 1.6K
11:47 11.74 11.74 11.74 11.74 0.5K
11:48 11.74 11.74 11.74 11.74 1.6K
11:51 11.74 11.74 11.74 11.74 6.3K
11:55 11.73 11.73 11.72 11.72 1.4K
11:56 11.72 11.72 11.72 11.72 0.6K
11:57 11.72 11.72 11.72 11.72 0.6K
11:58 11.72 11.72 11.72 11.72 2.1K
12:02 11.72 11.72 11.72 11.72 0.9K
12:04 11.73 11.73 11.73 11.73 1.8K
12:09 11.73 11.73 11.73 11.73 1.2K
12:11 11.72 11.72 11.72 11.72 1.4K
12:13 11.72 11.72 11.72 11.72 0.6K
12:14 11.73 11.73 11.73 11.73 0.6K
12:15 11.72 11.72 11.72 11.72 1.1K
12:17 11.72 11.72 11.72 11.72 0.4K
12:18 11.73 11.73 11.73 11.73 0.2K
12:19 11.73 11.73 11.73 11.73 0.7K
12:20 11.73 11.73 11.73 11.73 0.4K
12:22 11.73 11.73 11.72 11.73 0.6K
12:23 11.72 11.72 11.72 11.72 0.4K
12:24 11.73 11.73 11.73 11.73 0.4K
12:25 11.72 11.73 11.72 11.73 5.6K
12:26 11.74 11.76 11.74 11.75 21.3K
12:27 11.75 11.77 11.75 11.77 1.1K
12:28 11.76 11.76 11.75 11.75 3.6K
12:29 11.74 11.74 11.74 11.74 1.5K
12:30 11.74 11.74 11.74 11.74 4.7K
12:31 11.77 11.77 11.77 11.77 1.2K
12:32 11.76 11.76 11.76 11.76 0.5K
12:33 11.75 11.75 11.75 11.75 1.5K
12:34 11.75 11.75 11.75 11.75 0.8K
12:36 11.76 11.76 11.76 11.76 1.1K
12:39 11.78 11.78 11.78 11.78 3.9K
12:40 11.78 11.78 11.78 11.78 0.5K
12:42 11.77 11.77 11.77 11.77 0.6K
12:44 11.77 11.77 11.77 11.77 2.6K
12:46 11.78 11.78 11.78 11.78 0.8K
12:47 11.77 11.77 11.77 11.77 0.8K
12:48 11.77 11.77 11.77 11.77 1.3K
12:51 11.78 11.78 11.78 11.78 1.5K
12:52 11.78 11.78 11.77 11.77 1.4K
12:54 11.77 11.77 11.77 11.77 0.5K
12:55 11.77 11.77 11.77 11.77 1.0K
12:59 11.77 11.77 11.76 11.76 2.2K
13:00 11.75 11.75 11.74 11.74 4.5K
13:01 11.74 11.74 11.74 11.74 1.0K
13:03 11.75 11.75 11.75 11.75 1.5K
13:05 11.75 11.75 11.75 11.75 0.9K
13:06 11.75 11.75 11.74 11.74 2.1K
13:07 11.74 11.74 11.74 11.74 0.5K
13:10 11.73 11.73 11.73 11.73 11.1K
13:11 11.73 11.73 11.71 11.71 1.4K
13:13 11.72 11.72 11.70 11.70 0.4K
13:14 11.70 11.70 11.70 11.70 0.9K
13:16 11.70 11.70 11.70 11.70 0.3K
13:17 11.69 11.69 11.69 11.69 1.3K
13:21 11.67 11.67 11.65 11.65 1.0K
13:22 11.65 11.65 11.65 11.65 1.0K
13:23 11.65 11.65 11.65 11.65 1.1K
13:28 11.65 11.65 11.63 11.65 5.8K
13:29 11.65 11.65 11.65 11.65 7.9K
13:31 11.65 11.65 11.65 11.65 0.6K
13:33 11.64 11.64 11.64 11.64 1.1K
13:35 11.64 11.64 11.64 11.64 0.2K
13:36 11.63 11.63 11.63 11.63 0.8K
13:37 11.65 11.65 11.65 11.65 1.0K
13:39 11.66 11.66 11.66 11.66 0.6K
13:42 11.68 11.68 11.68 11.68 2.0K
13:47 11.70 11.70 11.70 11.70 2.7K
13:50 11.70 11.70 11.70 11.70 0.8K
13:51 11.70 11.70 11.69 11.69 0.6K
13:52 11.70 11.71 11.70 11.71 15.3K
13:54 11.72 11.72 11.72 11.72 0.9K
13:56 11.74 11.74 11.74 11.74 2.0K
13:57 11.73 11.73 11.73 11.73 1.6K
14:00 11.72 11.77 11.72 11.77 2.4K
14:01 11.77 11.77 11.77 11.77 1.2K
14:02 11.74 11.74 11.73 11.74 5.1K
14:03 11.73 11.73 11.73 11.73 1.1K
14:04 11.72 11.72 11.72 11.72 0.9K
14:05 11.71 11.71 11.71 11.71 2.1K
14:06 11.73 11.73 11.72 11.73 1.2K
14:07 11.73 11.73 11.73 11.73 1.4K
14:08 11.77 11.77 11.75 11.75 6.2K
14:09 11.74 11.74 11.74 11.74 1.2K
14:10 11.74 11.77 11.74 11.77 3.0K
14:11 11.77 11.77 11.77 11.77 0.6K
14:13 11.78 11.78 11.78 11.78 0.3K
14:14 11.78 11.78 11.78 11.78 0.9K
14:15 11.77 11.80 11.77 11.80 4.5K
14:17 11.80 11.80 11.80 11.80 0.2K
14:18 11.80 11.80 11.76 11.76 4.2K
14:19 11.75 11.75 11.75 11.75 4.5K
14:20 11.75 11.76 11.75 11.76 2.1K
14:21 11.76 11.76 11.76 11.76 0.3K
14:22 11.76 11.76 11.76 11.76 0.7K
14:23 11.76 11.76 11.76 11.76 0.6K
14:24 11.76 11.76 11.76 11.76 1.1K
14:25 11.77 11.77 11.77 11.77 1.6K
14:27 11.78 11.78 11.78 11.78 2.5K
14:31 11.78 11.79 11.78 11.79 1.4K
14:32 11.78 11.78 11.78 11.78 3.9K
14:34 11.78 11.78 11.78 11.78 0.3K
14:35 11.78 11.78 11.73 11.73 5.9K
14:36 11.75 11.75 11.75 11.75 2.2K
14:39 11.76 11.76 11.75 11.75 5.3K
14:41 11.76 11.77 11.76 11.77 2.9K
14:44 11.78 11.78 11.78 11.78 0.2K
14:45 11.78 11.78 11.78 11.78 1.3K
14:46 11.80 11.80 11.80 11.80 15.4K
14:47 11.80 11.80 11.80 11.80 1.7K
14:48 11.80 11.80 11.80 11.80 7.3K
14:50 11.78 11.78 11.78 11.78 6.8K
14:51 11.78 11.78 11.78 11.78 1.8K
14:52 11.79 11.79 11.78 11.79 7.3K
14:53 11.77 11.77 11.75 11.75 8.4K
14:54 11.76 11.76 11.76 11.76 1.2K
14:55 11.74 11.74 11.74 11.74 0.9K
14:56 11.73 11.73 11.72 11.72 2.1K
14:57 11.71 11.71 11.71 11.71 0.8K
14:58 11.71 11.71 11.70 11.70 2.7K
14:59 11.71 11.71 11.71 11.71 3.4K
15:00 11.70 11.70 11.70 11.70 4.1K
15:01 11.70 11.70 11.69 11.69 1.4K
15:03 11.71 11.71 11.71 11.71 1.0K
15:04 11.72 11.72 11.72 11.72 1.6K
15:07 11.73 11.73 11.73 11.73 1.8K
15:09 11.70 11.70 11.68 11.68 1.6K
15:11 11.69 11.69 11.69 11.69 1.1K
15:12 11.68 11.68 11.68 11.68 0.6K
15:13 11.64 11.66 11.64 11.66 2.2K
15:14 11.67 11.67 11.67 11.67 2.1K
15:18 11.62 11.62 11.61 11.61 1.9K
15:21 11.60 11.60 11.60 11.60 0.3K
15:22 11.61 11.64 11.61 11.64 4.9K
15:24 11.64 11.64 11.64 11.64 1.6K
15:25 11.64 11.64 11.64 11.64 2.1K
15:26 11.63 11.63 11.63 11.63 0.3K
15:27 11.64 11.64 11.64 11.64 5.0K
15:28 11.64 11.64 11.61 11.61 23.7K
15:29 11.62 11.62 11.62 11.62 2.9K
15:30 11.62 11.64 11.62 11.64 5.5K
15:31 11.64 11.64 11.64 11.64 0.5K
15:32 11.64 11.65 11.64 11.65 1.4K
15:33 11.65 11.66 11.65 11.66 0.5K
15:34 11.66 11.66 11.66 11.66 0.5K
15:35 11.66 11.66 11.65 11.66 4.7K
15:36 11.66 11.67 11.66 11.66 3.6K
15:37 11.67 11.67 11.67 11.67 1.3K
15:38 11.66 11.66 11.65 11.65 3.8K
15:39 11.65 11.65 11.65 11.65 0.4K
15:40 11.65 11.65 11.65 11.65 0.8K
15:41 11.66 11.66 11.66 11.66 3.1K
15:42 11.66 11.66 11.66 11.66 0.2K
15:43 11.67 11.68 11.67 11.68 4.2K
15:45 11.67 11.67 11.66 11.67 3.5K
15:46 11.66 11.66 11.65 11.65 1.9K
15:47 11.65 11.66 11.65 11.65 1.9K
15:48 11.65 11.65 11.65 11.65 1.1K
15:49 11.65 11.65 11.65 11.65 1.0K
15:50 11.65 11.65 11.65 11.65 3.1K
15:51 11.65 11.65 11.65 11.65 8.3K
15:52 11.65 11.65 11.65 11.65 2.9K
15:53 11.65 11.65 11.65 11.65 5.6K
15:54 11.65 11.65 11.63 11.63 5.1K
15:55 11.63 11.63 11.63 11.63 6.4K
15:56 11.63 11.65 11.63 11.65 25.7K
15:57 11.66 11.66 11.64 11.65 19.1K
15:58 11.65 11.66 11.65 11.66 16.0K
15:59 11.65 11.69 11.65 11.68 189.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar