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 11.84 11.84 11.84 11.84 3.3K
09:31 11.80 11.80 11.80 11.80 1.0K
09:32 11.74 11.74 11.73 11.73 0.4K
09:33 11.71 11.71 11.71 11.71 0.3K
09:34 11.73 11.73 11.73 11.73 0.3K
09:36 11.70 11.70 11.70 11.70 0.6K
09:37 11.69 11.69 11.69 11.69 0.4K
09:38 11.68 11.68 11.68 11.68 0.2K
09:39 11.71 11.73 11.71 11.72 2.9K
09:40 11.77 11.77 11.77 11.77 0.3K
09:42 11.72 11.72 11.72 11.72 0.2K
09:47 11.72 11.72 11.72 11.72 0.9K
09:48 11.72 11.76 11.72 11.76 5.7K
09:49 11.79 11.79 11.79 11.79 0.3K
09:51 11.71 11.72 11.71 11.72 1.4K
09:53 11.78 11.78 11.74 11.74 1.9K
10:04 11.73 11.73 11.73 11.73 0.1K
10:07 11.76 11.76 11.76 11.76 0.1K
10:08 11.76 11.76 11.76 11.76 0.1K
10:09 11.73 11.74 11.73 11.74 0.4K
10:10 11.76 11.79 11.76 11.79 2.5K
10:11 11.79 11.79 11.79 11.79 1.7K
10:12 11.81 11.81 11.81 11.81 0.4K
10:15 11.78 11.78 11.78 11.78 1.3K
10:17 11.81 11.81 11.81 11.81 0.5K
10:19 11.80 11.80 11.80 11.80 0.8K
10:20 11.81 11.81 11.80 11.80 2.6K
10:21 11.80 11.80 11.77 11.77 1.0K
10:25 11.76 11.77 11.76 11.77 0.3K
10:26 11.76 11.76 11.76 11.76 0.1K
10:27 11.76 11.76 11.76 11.76 0.8K
10:28 11.77 11.77 11.77 11.77 0.4K
10:30 11.77 11.77 11.77 11.77 1.9K
10:37 11.77 11.77 11.77 11.77 1.1K
10:42 11.77 11.78 11.77 11.78 0.8K
10:44 11.78 11.78 11.78 11.78 0.8K
10:50 11.79 11.82 11.79 11.82 3.0K
10:53 11.82 11.82 11.82 11.82 0.5K
10:59 11.80 11.80 11.79 11.79 2.3K
11:00 11.80 11.80 11.80 11.80 1.2K
11:06 11.79 11.79 11.78 11.78 2.6K
11:07 11.79 11.79 11.79 11.79 6.3K
11:08 11.79 11.79 11.79 11.79 0.2K
11:09 11.79 11.79 11.79 11.79 0.6K
11:12 11.80 11.80 11.80 11.80 3.4K
11:13 11.78 11.78 11.78 11.78 0.6K
11:14 11.78 11.78 11.78 11.78 0.8K
11:15 11.78 11.78 11.77 11.77 2.0K
11:16 11.80 11.80 11.80 11.80 1.3K
11:21 11.81 11.82 11.81 11.82 3.6K
11:23 11.83 11.83 11.83 11.83 0.5K
11:24 11.83 11.83 11.83 11.83 1.1K
11:26 11.84 11.84 11.84 11.84 0.8K
11:30 11.85 11.85 11.85 11.85 0.7K
11:32 11.85 11.85 11.85 11.85 3.3K
11:35 11.87 11.87 11.87 11.87 0.7K
11:36 11.86 11.86 11.86 11.86 0.6K
11:37 11.87 11.87 11.87 11.87 1.2K
11:43 11.87 11.87 11.87 11.87 0.2K
11:44 11.87 11.87 11.87 11.87 1.0K
11:46 11.86 11.86 11.86 11.86 0.6K
11:50 11.87 11.87 11.87 11.87 0.6K
11:53 11.87 11.92 11.87 11.92 3.5K
11:57 11.92 11.92 11.92 11.92 1.3K
11:58 11.92 11.93 11.91 11.93 2.3K
11:59 11.93 11.94 11.93 11.94 3.3K
12:00 11.93 11.93 11.92 11.92 2.7K
12:01 11.90 11.90 11.90 11.90 1.3K
12:03 11.89 11.89 11.89 11.89 0.3K
12:04 11.89 11.89 11.88 11.88 1.4K
12:05 11.90 11.90 11.90 11.90 1.8K
12:10 11.90 11.90 11.90 11.90 1.1K
12:14 11.88 11.88 11.88 11.88 1.9K
12:23 11.85 11.85 11.85 11.85 2.0K
12:24 11.84 11.84 11.84 11.84 0.8K
12:29 11.85 11.85 11.85 11.85 0.6K
12:30 11.85 11.85 11.85 11.85 1.3K
12:34 11.86 11.86 11.85 11.85 1.7K
12:35 11.84 11.84 11.84 11.84 0.3K
12:37 11.84 11.84 11.84 11.84 0.5K
12:40 11.85 11.85 11.85 11.85 1.2K
12:41 11.85 11.85 11.85 11.85 0.6K
12:42 11.87 11.87 11.87 11.87 1.0K
12:44 11.87 11.87 11.87 11.87 0.1K
12:45 11.88 11.88 11.88 11.88 1.6K
12:47 11.88 11.89 11.88 11.89 1.4K
12:52 11.90 11.90 11.90 11.90 0.8K
12:56 11.90 11.90 11.90 11.90 1.0K
12:58 11.89 11.89 11.88 11.88 1.7K
12:59 11.87 11.87 11.87 11.87 0.9K
13:02 11.85 11.85 11.82 11.83 2.0K
13:03 11.82 11.82 11.82 11.82 1.0K
13:07 11.82 11.82 11.81 11.81 3.9K
13:09 11.81 11.81 11.81 11.81 1.9K
13:13 11.81 11.81 11.81 11.81 0.9K
13:14 11.82 11.82 11.81 11.81 2.0K
13:15 11.79 11.79 11.79 11.79 1.8K
13:16 11.80 11.80 11.80 11.80 1.4K
13:19 11.80 11.80 11.80 11.80 0.7K
13:21 11.80 11.80 11.80 11.80 0.8K
13:27 11.81 11.81 11.81 11.81 0.5K
13:28 11.80 11.81 11.80 11.81 3.1K
13:29 11.81 11.81 11.81 11.81 1.4K
13:30 11.81 11.81 11.81 11.81 0.2K
13:33 11.80 11.80 11.80 11.80 0.1K
13:34 11.80 11.80 11.80 11.80 1.9K
13:35 11.80 11.80 11.80 11.80 0.4K
13:36 11.79 11.79 11.79 11.79 0.4K
13:37 11.78 11.78 11.78 11.78 2.0K
13:40 11.76 11.76 11.74 11.75 3.2K
13:41 11.72 11.74 11.72 11.74 3.3K
13:43 11.75 11.75 11.75 11.75 0.4K
13:44 11.75 11.75 11.75 11.75 0.1K
13:45 11.74 11.74 11.74 11.74 0.2K
13:46 11.76 11.76 11.76 11.76 1.3K
13:47 11.75 11.75 11.75 11.75 0.8K
13:49 11.74 11.75 11.74 11.75 0.9K
13:50 11.75 11.75 11.75 11.75 0.4K
13:52 11.75 11.75 11.75 11.75 0.4K
13:53 11.75 11.75 11.75 11.75 0.6K
13:54 11.74 11.74 11.74 11.74 0.9K
13:55 11.73 11.73 11.73 11.73 0.7K
13:56 11.73 11.73 11.73 11.73 0.2K
13:57 11.72 11.72 11.72 11.72 0.4K
13:58 11.73 11.73 11.73 11.73 0.3K
13:59 11.72 11.72 11.72 11.72 0.6K
14:00 11.71 11.71 11.71 11.71 1.0K
14:01 11.72 11.73 11.72 11.73 1.5K
14:02 11.73 11.73 11.73 11.73 1.4K
14:03 11.74 11.74 11.74 11.74 0.2K
14:04 11.73 11.75 11.73 11.75 1.2K
14:05 11.76 11.76 11.75 11.75 0.8K
14:06 11.75 11.75 11.74 11.74 1.5K
14:07 11.74 11.74 11.74 11.74 1.1K
14:08 11.73 11.73 11.72 11.72 1.0K
14:09 11.72 11.72 11.72 11.72 0.1K
14:10 11.72 11.72 11.72 11.72 2.2K
14:17 11.72 11.72 11.72 11.72 0.2K
14:18 11.72 11.72 11.72 11.72 0.2K
14:20 11.71 11.71 11.71 11.71 2.4K
14:21 11.71 11.71 11.71 11.71 0.7K
14:22 11.74 11.75 11.74 11.75 3.6K
14:23 11.75 11.75 11.75 11.75 0.4K
14:24 11.76 11.76 11.76 11.76 1.8K
14:25 11.77 11.77 11.77 11.77 0.6K
14:26 11.77 11.77 11.77 11.77 0.2K
14:27 11.77 11.77 11.77 11.77 0.9K
14:29 11.77 11.77 11.75 11.75 0.6K
14:30 11.76 11.76 11.76 11.76 1.6K
14:32 11.76 11.78 11.76 11.78 2.7K
14:33 11.79 11.80 11.79 11.80 1.7K
14:37 11.81 11.81 11.80 11.80 0.4K
14:38 11.80 11.80 11.80 11.80 0.6K
14:41 11.80 11.80 11.80 11.80 0.7K
14:42 11.80 11.80 11.80 11.80 0.3K
14:43 11.80 11.86 11.80 11.86 4.2K
14:44 11.86 11.86 11.86 11.86 1.8K
14:45 11.86 11.87 11.86 11.87 1.5K
14:46 11.87 11.87 11.87 11.87 0.1K
14:47 11.87 11.87 11.86 11.86 4.1K
14:51 11.87 11.88 11.87 11.88 3.8K
14:53 11.89 11.89 11.88 11.88 1.1K
14:55 11.87 11.87 11.87 11.87 1.5K
14:56 11.86 11.86 11.86 11.86 1.2K
14:57 11.85 11.85 11.85 11.85 0.2K
14:58 11.85 11.85 11.85 11.85 0.7K
15:00 11.86 11.86 11.86 11.86 2.2K
15:01 11.86 11.87 11.86 11.87 2.0K
15:02 11.87 11.87 11.86 11.86 3.2K
15:03 11.86 11.86 11.85 11.85 1.6K
15:05 11.85 11.85 11.85 11.85 1.4K
15:07 11.86 11.86 11.86 11.86 1.2K
15:08 11.86 11.90 11.86 11.90 16.1K
15:09 11.88 11.88 11.88 11.88 2.8K
15:11 11.89 11.89 11.89 11.89 2.0K
15:12 11.90 11.90 11.90 11.90 1.1K
15:13 11.90 11.90 11.90 11.90 1.7K
15:14 11.90 11.90 11.89 11.89 2.6K
15:16 11.89 11.89 11.89 11.89 1.5K
15:18 11.88 11.90 11.88 11.90 1.6K
15:19 11.90 11.91 11.90 11.91 2.4K
15:20 11.91 11.91 11.91 11.91 0.5K
15:21 11.90 11.93 11.90 11.93 16.5K
15:22 11.93 11.93 11.93 11.93 0.4K
15:24 11.93 11.93 11.92 11.92 2.2K
15:25 11.91 11.91 11.91 11.91 1.3K
15:27 11.91 11.91 11.90 11.90 0.5K
15:28 11.91 11.94 11.91 11.94 16.9K
15:29 11.94 11.94 11.93 11.93 1.3K
15:30 11.94 11.94 11.93 11.94 1.5K
15:31 11.93 11.93 11.92 11.92 2.7K
15:34 11.91 11.93 11.91 11.93 2.5K
15:35 11.92 11.92 11.90 11.90 4.6K
15:36 11.91 11.91 11.91 11.91 0.5K
15:37 11.91 11.92 11.91 11.92 3.8K
15:38 11.92 11.92 11.92 11.92 0.7K
15:39 11.92 11.94 11.92 11.94 4.2K
15:40 11.94 11.94 11.94 11.94 3.2K
15:42 11.94 11.94 11.94 11.94 1.5K
15:43 11.95 11.95 11.94 11.94 3.2K
15:44 11.93 11.94 11.93 11.94 3.8K
15:45 11.94 11.94 11.94 11.94 0.4K
15:46 11.94 11.94 11.94 11.94 2.2K
15:47 11.91 11.91 11.90 11.91 4.5K
15:48 11.89 11.89 11.89 11.89 2.8K
15:49 11.89 11.89 11.88 11.88 0.9K
15:50 11.89 11.89 11.89 11.89 3.1K
15:51 11.87 11.87 11.87 11.87 6.7K
15:52 11.86 11.87 11.86 11.86 6.4K
15:53 11.86 11.88 11.86 11.86 6.6K
15:54 11.85 11.85 11.83 11.84 8.6K
15:55 11.83 11.86 11.83 11.86 9.0K
15:56 11.85 11.85 11.83 11.84 13.4K
15:57 11.84 11.85 11.84 11.85 9.7K
15:58 11.85 11.85 11.81 11.82 14.0K
15:59 11.81 11.81 11.80 11.80 137.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar