Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ Vereinigte Staaten →
7.82
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.37 11.38 11.36 11.38 9.1K
09:31 11.35 11.35 11.35 11.35 0.5K
09:32 11.39 11.39 11.39 11.39 3.5K
09:33 11.34 11.38 11.34 11.34 0.4K
09:35 11.30 11.35 11.30 11.35 1.1K
09:37 11.35 11.35 11.35 11.35 0.5K
09:39 11.35 11.35 11.35 11.35 0.1K
09:41 11.27 11.28 11.27 11.28 1.3K
09:42 11.29 11.29 11.29 11.29 4.0K
09:43 11.32 11.32 11.32 11.32 0.4K
09:45 11.32 11.32 11.32 11.32 1.2K
09:46 11.32 11.32 11.32 11.32 0.4K
09:47 11.35 11.35 11.35 11.35 0.7K
09:49 11.35 11.35 11.35 11.35 0.2K
09:50 11.35 11.35 11.35 11.35 0.3K
09:51 11.38 11.39 11.38 11.39 7.1K
09:53 11.38 11.38 11.38 11.38 0.3K
09:54 11.38 11.38 11.38 11.38 0.2K
09:55 11.38 11.39 11.38 11.39 0.6K
09:56 11.38 11.38 11.38 11.38 0.4K
09:57 11.40 11.40 11.40 11.40 0.7K
09:58 11.40 11.40 11.38 11.38 0.4K
10:00 11.42 11.42 11.42 11.42 0.1K
10:01 11.44 11.44 11.43 11.44 1.4K
10:02 11.47 11.47 11.39 11.39 2.2K
10:04 11.39 11.39 11.39 11.39 4.4K
10:05 11.36 11.36 11.36 11.36 0.8K
10:06 11.34 11.34 11.32 11.32 2.2K
10:08 11.32 11.32 11.32 11.32 0.1K
10:09 11.30 11.30 11.30 11.30 10.7K
10:10 11.30 11.30 11.30 11.30 0.3K
10:11 11.30 11.30 11.30 11.30 1.0K
10:13 11.29 11.29 11.29 11.29 0.4K
10:16 11.29 11.29 11.26 11.26 1.3K
10:17 11.26 11.26 11.26 11.26 0.2K
10:18 11.26 11.26 11.24 11.24 7.2K
10:19 11.25 11.25 11.25 11.25 1.5K
10:21 11.29 11.29 11.29 11.29 1.3K
10:22 11.26 11.26 11.26 11.26 0.4K
10:24 11.31 11.31 11.31 11.31 0.5K
10:27 11.28 11.28 11.27 11.27 10.0K
10:28 11.26 11.26 11.26 11.26 1.0K
10:29 11.26 11.26 11.26 11.26 0.8K
10:31 11.26 11.26 11.26 11.26 0.5K
10:32 11.26 11.26 11.23 11.23 1.7K
10:34 11.24 11.24 11.23 11.23 2.0K
10:38 11.20 11.20 11.20 11.20 1.0K
10:39 11.21 11.21 11.21 11.21 1.8K
10:41 11.19 11.19 11.18 11.18 1.9K
10:42 11.17 11.17 11.17 11.17 0.2K
10:43 11.17 11.17 11.16 11.16 2.2K
10:44 11.16 11.16 11.16 11.16 1.7K
10:45 11.17 11.17 11.17 11.17 0.6K
10:46 11.16 11.16 11.16 11.16 0.5K
10:47 11.16 11.16 11.16 11.16 0.2K
10:48 11.16 11.16 11.16 11.16 0.3K
10:50 11.16 11.16 11.16 11.16 0.8K
10:52 11.15 11.15 11.15 11.15 0.5K
10:53 11.14 11.14 11.14 11.14 0.7K
10:55 11.13 11.13 11.09 11.10 15.9K
10:56 11.10 11.10 11.10 11.10 0.8K
10:57 11.11 11.12 11.11 11.12 2.0K
11:00 11.13 11.14 11.13 11.14 0.4K
11:01 11.12 11.12 11.05 11.06 15.2K
11:02 11.05 11.06 11.05 11.06 0.6K
11:03 11.06 11.06 11.04 11.04 6.2K
11:04 11.04 11.04 11.02 11.02 2.5K
11:05 11.01 11.01 11.01 11.01 0.7K
11:06 11.03 11.03 11.00 11.00 8.3K
11:08 11.00 11.01 11.00 11.00 2.4K
11:09 11.00 11.00 11.00 11.00 5.6K
11:10 11.00 11.00 11.00 11.00 2.3K
11:11 11.00 11.00 10.97 10.99 9.9K
11:12 10.97 10.97 10.97 10.97 1.1K
11:14 10.96 10.96 10.96 10.96 2.2K
11:16 10.96 10.96 10.96 10.96 0.3K
11:17 10.97 10.97 10.97 10.97 0.3K
11:18 10.96 10.96 10.95 10.95 1.0K
11:19 10.96 10.96 10.96 10.96 0.2K
11:20 10.96 10.96 10.96 10.96 0.7K
11:22 10.96 10.97 10.96 10.97 2.2K
11:24 10.96 10.97 10.96 10.97 0.7K
11:25 10.97 10.99 10.97 10.99 2.9K
11:26 10.98 10.98 10.98 10.98 0.6K
11:27 10.99 10.99 10.98 10.98 2.1K
11:28 10.98 10.98 10.98 10.98 1.3K
11:29 10.99 10.99 10.99 10.99 1.2K
11:31 10.98 10.98 10.98 10.98 0.4K
11:32 10.97 10.97 10.97 10.97 2.0K
11:33 10.97 10.98 10.97 10.98 0.5K
11:34 10.98 10.98 10.98 10.98 2.2K
11:37 10.98 10.98 10.98 10.98 0.5K
11:38 10.98 10.98 10.98 10.98 0.4K
11:39 10.98 10.98 10.98 10.98 0.5K
11:42 10.98 10.98 10.97 10.97 2.8K
11:43 10.97 10.97 10.97 10.97 1.7K
11:46 10.96 10.96 10.96 10.96 2.9K
11:47 10.93 10.94 10.93 10.94 3.3K
11:48 10.94 10.95 10.94 10.95 1.2K
11:49 10.94 10.94 10.94 10.94 0.7K
11:50 10.93 10.93 10.93 10.93 1.8K
11:52 10.92 10.92 10.92 10.92 1.8K
11:53 10.91 10.91 10.90 10.90 0.9K
11:54 10.90 10.90 10.90 10.90 1.2K
11:56 10.91 10.91 10.91 10.91 2.6K
11:58 10.93 10.93 10.93 10.93 0.2K
11:59 10.93 10.93 10.93 10.93 0.7K
12:01 10.94 10.94 10.93 10.93 1.5K
12:02 10.93 10.93 10.93 10.93 0.1K
12:03 10.92 10.92 10.91 10.91 2.0K
12:05 10.91 10.91 10.91 10.91 0.3K
12:07 10.91 10.91 10.90 10.89 1.0K
12:08 10.90 10.90 10.90 10.90 0.2K
12:09 10.90 10.90 10.90 10.90 0.2K
12:10 10.89 10.91 10.89 10.91 1.1K
12:13 10.89 10.89 10.89 10.89 1.3K
12:15 10.89 10.89 10.89 10.89 0.5K
12:16 10.89 10.89 10.89 10.89 0.2K
12:19 10.89 10.89 10.89 10.89 0.3K
12:20 10.89 10.91 10.89 10.91 11.6K
12:21 10.91 10.92 10.91 10.92 1.6K
12:23 10.92 10.92 10.92 10.92 1.4K
12:24 10.92 10.92 10.92 10.92 0.3K
12:28 10.90 10.90 10.90 10.90 1.4K
12:31 10.89 10.89 10.89 10.89 1.3K
12:32 10.89 10.89 10.89 10.89 0.7K
12:33 10.90 10.90 10.89 10.89 5.0K
12:34 10.88 10.88 10.88 10.88 0.2K
12:35 10.89 10.89 10.89 10.89 0.3K
12:36 10.87 10.87 10.87 10.87 0.7K
12:41 10.86 10.90 10.86 10.90 6.2K
12:42 10.90 10.90 10.90 10.90 0.2K
12:43 10.90 10.90 10.90 10.90 0.6K
12:44 10.90 10.90 10.85 10.85 7.0K
12:45 10.84 10.85 10.84 10.85 0.8K
12:46 10.84 10.84 10.83 10.83 0.3K
12:47 10.83 10.83 10.83 10.83 0.4K
12:48 10.83 10.83 10.83 10.83 1.0K
12:53 10.83 10.83 10.83 10.82 0.3K
12:54 10.84 10.84 10.84 10.84 0.6K
12:56 10.88 10.88 10.88 10.88 5.2K
12:59 10.88 10.88 10.88 10.88 0.2K
13:00 10.88 10.88 10.88 10.88 0.7K
13:01 10.87 10.87 10.87 10.87 0.8K
13:04 10.88 10.88 10.88 10.88 0.6K
13:08 10.88 10.88 10.88 10.88 0.3K
13:10 10.87 10.88 10.87 10.88 1.7K
13:11 10.87 10.87 10.87 10.87 0.6K
13:12 10.88 10.88 10.88 10.88 1.4K
13:15 10.86 10.86 10.86 10.86 2.5K
13:17 10.85 10.85 10.85 10.85 1.4K
13:20 10.86 10.86 10.86 10.86 0.8K
13:21 10.86 10.86 10.86 10.86 0.6K
13:22 10.87 10.87 10.87 10.87 0.5K
13:25 10.87 10.87 10.87 10.87 0.1K
13:27 10.87 10.87 10.87 10.87 1.0K
13:29 10.86 10.87 10.86 10.87 1.5K
13:30 10.89 10.89 10.89 10.89 0.3K
13:32 10.88 10.89 10.88 10.89 0.5K
13:35 10.87 10.87 10.87 10.87 1.5K
13:36 10.87 10.87 10.87 10.87 0.3K
13:37 10.87 10.87 10.87 10.87 0.5K
13:38 10.86 10.86 10.86 10.86 2.0K
13:39 10.84 10.85 10.84 10.85 1.5K
13:40 10.86 10.86 10.86 10.86 0.1K
13:41 10.86 10.86 10.86 10.86 1.3K
13:49 10.86 10.86 10.86 10.86 0.2K
13:50 10.85 10.85 10.85 10.85 1.4K
13:51 10.83 10.83 10.83 10.83 0.8K
13:52 10.83 10.83 10.83 10.83 0.5K
13:56 10.84 10.84 10.84 10.84 0.3K
13:57 10.86 10.86 10.86 10.86 0.1K
13:58 10.85 10.85 10.85 10.85 3.0K
13:59 10.84 10.84 10.84 10.84 0.7K
14:00 10.86 10.86 10.86 10.86 0.9K
14:02 10.86 10.86 10.86 10.86 0.5K
14:03 10.85 10.85 10.85 10.85 0.3K
14:05 10.85 10.85 10.85 10.85 0.1K
14:07 10.85 10.85 10.85 10.85 0.1K
14:08 10.85 10.85 10.85 10.85 1.3K
14:09 10.84 10.84 10.84 10.84 0.9K
14:10 10.83 10.83 10.83 10.83 0.9K
14:11 10.83 10.83 10.83 10.83 0.2K
14:12 10.83 10.83 10.83 10.83 0.3K
14:13 10.83 10.86 10.83 10.86 1.4K
14:14 10.86 10.86 10.86 10.86 0.3K
14:15 10.85 10.85 10.85 10.85 0.9K
14:16 10.84 10.84 10.84 10.84 0.3K
14:17 10.84 10.84 10.84 10.84 1.2K
14:20 10.83 10.83 10.82 10.82 2.1K
14:21 10.83 10.83 10.81 10.83 7.2K
14:24 10.83 10.83 10.83 10.83 3.2K
14:25 10.83 10.83 10.83 10.83 0.6K
14:27 10.82 10.82 10.82 10.82 3.3K
14:28 10.82 10.85 10.80 10.80 12.9K
14:30 10.80 10.80 10.80 10.80 0.4K
14:31 10.80 10.80 10.80 10.80 0.5K
14:34 10.79 10.79 10.79 10.79 0.2K
14:35 10.78 10.78 10.78 10.78 0.6K
14:36 10.79 10.79 10.79 10.79 0.3K
14:37 10.79 10.79 10.79 10.79 0.6K
14:38 10.77 10.77 10.77 10.77 2.5K
14:39 10.75 10.75 10.75 10.75 1.4K
14:42 10.75 10.77 10.75 10.76 0.6K
14:43 10.75 10.76 10.74 10.74 4.7K
14:45 10.73 10.73 10.73 10.73 2.3K
14:49 10.72 10.73 10.72 10.73 1.2K
14:52 10.71 10.71 10.71 10.71 4.2K
14:54 10.70 10.70 10.70 10.70 1.0K
14:55 10.69 10.71 10.69 10.69 1.3K
14:56 10.70 10.70 10.70 10.70 0.7K
14:59 10.68 10.68 10.68 10.68 1.2K
15:00 10.67 10.68 10.67 10.68 1.5K
15:01 10.69 10.69 10.69 10.69 0.3K
15:02 10.66 10.66 10.66 10.66 1.0K
15:03 10.66 10.66 10.65 10.65 0.9K
15:04 10.65 10.66 10.65 10.66 4.5K
15:05 10.65 10.65 10.64 10.64 1.6K
15:06 10.63 10.64 10.63 10.64 2.4K
15:08 10.65 10.67 10.65 10.67 1.1K
15:10 10.67 10.67 10.67 10.67 0.5K
15:11 10.67 10.67 10.67 10.67 0.5K
15:12 10.66 10.66 10.66 10.66 1.4K
15:13 10.66 10.66 10.66 10.66 1.2K
15:14 10.67 10.67 10.67 10.67 1.2K
15:19 10.67 10.67 10.67 10.67 0.2K
15:20 10.68 10.68 10.68 10.68 0.3K
15:21 10.68 10.68 10.66 10.66 1.6K
15:23 10.66 10.69 10.66 10.69 11.4K
15:24 10.69 10.69 10.69 10.69 0.1K
15:25 10.69 10.70 10.69 10.69 0.8K
15:26 10.71 10.75 10.71 10.75 3.6K
15:27 10.74 10.74 10.74 10.74 0.8K
15:28 10.73 10.73 10.73 10.73 0.6K
15:29 10.74 10.74 10.74 10.74 0.3K
15:30 10.74 10.75 10.74 10.75 3.9K
15:31 10.75 10.75 10.73 10.73 2.4K
15:33 10.74 10.74 10.74 10.74 0.4K
15:34 10.73 10.73 10.72 10.73 8.1K
15:35 10.72 10.74 10.72 10.74 3.4K
15:36 10.74 10.74 10.74 10.74 0.3K
15:37 10.73 10.73 10.72 10.72 4.0K
15:38 10.72 10.72 10.72 10.72 5.3K
15:39 10.72 10.72 10.72 10.72 0.5K
15:40 10.72 10.72 10.71 10.71 3.9K
15:41 10.73 10.73 10.73 10.73 4.3K
15:42 10.73 10.73 10.73 10.73 0.7K
15:43 10.73 10.73 10.73 10.73 0.9K
15:44 10.72 10.72 10.71 10.71 4.0K
15:45 10.69 10.69 10.69 10.69 0.6K
15:46 10.69 10.69 10.69 10.69 3.7K
15:47 10.69 10.69 10.69 10.69 1.0K
15:48 10.69 10.69 10.69 10.69 1.6K
15:49 10.69 10.69 10.69 10.69 2.9K
15:50 10.68 10.68 10.64 10.64 18.5K
15:51 10.65 10.65 10.64 10.64 5.7K
15:52 10.65 10.65 10.64 10.64 4.2K
15:53 10.64 10.64 10.64 10.64 0.3K
15:54 10.64 10.64 10.61 10.62 6.0K
15:55 10.62 10.65 10.62 10.65 9.7K
15:56 10.64 10.64 10.64 10.64 5.1K
15:57 10.64 10.64 10.64 10.64 2.0K
15:58 10.65 10.66 10.64 10.65 37.7K
15:59 10.64 10.64 10.62 10.63 218.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar