Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ États-Unis →
8.30
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 19.32 19.80 19.26 19.31 15.4K
09:32 19.28 19.28 19.28 19.28 1.7K
09:33 19.28 19.28 19.28 19.28 0.6K
09:34 19.28 19.29 19.28 19.29 0.7K
09:35 19.29 19.30 19.29 19.30 1.0K
09:36 19.33 19.43 19.33 19.43 1.6K
09:37 19.43 19.43 19.33 19.33 0.2K
09:38 19.33 19.33 19.33 19.33 0.1K
09:39 19.33 19.33 19.33 19.33 0.5K
09:40 19.33 19.33 19.33 19.33 0.1K
09:41 19.35 19.35 19.34 19.34 1.4K
09:42 19.27 19.27 19.27 19.27 1.4K
09:43 19.23 19.23 19.17 19.17 1.4K
09:44 19.17 19.17 19.17 19.17 0.4K
09:45 19.16 19.20 19.16 19.20 0.5K
09:46 19.06 19.06 19.06 19.06 0.3K
09:47 19.04 19.24 19.04 19.08 0.9K
09:48 19.25 19.25 19.14 19.25 0.7K
09:49 19.25 19.25 19.25 19.25 0.1K
09:50 19.14 19.14 19.14 19.14 0.5K
09:51 19.14 19.14 19.14 19.14 0.0K
09:52 19.04 19.04 19.04 19.04 0.1K
09:53 19.04 19.04 19.04 19.04 0.6K
09:54 19.04 19.06 19.03 19.03 9.2K
09:55 19.02 19.02 18.95 19.01 3.5K
09:56 19.00 19.01 19.00 19.01 2.3K
09:57 19.01 19.01 19.01 19.01 0.3K
09:58 19.01 19.01 19.01 19.01 1.8K
09:59 19.01 19.01 18.97 18.97 0.9K
10:00 18.90 18.90 18.86 18.86 2.4K
10:01 18.86 18.86 18.85 18.85 1.3K
10:02 18.85 18.90 18.85 18.87 4.8K
10:03 18.87 18.91 18.87 18.91 1.7K
10:04 18.77 18.80 18.77 18.79 4.5K
10:05 18.79 18.85 18.79 18.85 2.2K
10:06 18.85 18.85 18.85 18.85 1.4K
10:07 18.85 18.92 18.85 18.92 0.8K
10:08 18.97 18.99 18.97 18.99 1.9K
10:09 18.99 18.99 18.99 18.99 0.8K
10:10 18.99 18.99 18.99 18.99 0.7K
10:11 18.99 18.99 18.98 18.99 3.8K
10:12 18.99 19.01 18.98 18.99 2.8K
10:13 18.99 19.00 18.99 19.00 4.0K
10:14 18.97 18.97 18.95 18.96 2.1K
10:15 18.96 18.96 18.96 18.96 0.3K
10:16 18.96 18.96 18.90 18.93 0.9K
10:17 18.93 18.93 18.93 18.93 0.0K
10:18 19.01 19.02 18.95 18.95 22.9K
10:19 18.95 18.95 18.93 18.93 0.3K
10:20 18.93 18.93 18.93 18.93 0.5K
10:21 18.93 18.93 18.91 18.91 0.7K
10:22 18.91 18.91 18.91 18.91 0.3K
10:23 18.97 19.01 18.97 19.00 4.0K
10:24 19.00 19.00 19.00 19.00 6.4K
10:25 19.00 19.00 19.00 19.00 0.7K
10:26 19.00 19.00 19.00 19.00 0.2K
10:27 19.00 19.00 19.00 19.00 0.2K
10:28 19.00 19.00 19.00 19.00 6.0K
10:29 18.99 19.01 18.99 19.01 1.3K
10:30 19.01 19.01 19.01 19.01 0.1K
10:31 18.99 18.99 18.93 18.94 10.1K
10:32 18.94 18.95 18.94 18.94 3.6K
10:33 18.94 18.94 18.94 18.94 0.1K
10:34 18.94 18.94 18.93 18.93 1.6K
10:35 18.93 18.95 18.93 18.95 0.9K
10:36 18.95 18.95 18.95 18.95 0.1K
10:37 18.95 18.95 18.95 18.95 0.1K
10:38 18.95 18.95 18.93 18.93 1.8K
10:39 18.92 18.92 18.90 18.90 0.2K
10:40 18.90 18.90 18.90 18.90 0.1K
10:41 18.90 18.90 18.90 18.90 0.3K
10:42 18.90 18.90 18.87 18.87 12.8K
10:43 18.87 18.89 18.87 18.89 2.4K
10:44 18.89 18.89 18.89 18.89 0.3K
10:45 18.92 18.92 18.92 18.92 1.2K
10:46 18.92 18.92 18.91 18.91 0.1K
10:47 18.91 18.91 18.91 18.91 0.3K
10:48 18.91 18.91 18.91 18.91 0.2K
10:49 18.91 18.91 18.91 18.91 0.1K
10:50 18.91 18.91 18.91 18.91 0.1K
10:51 18.91 18.91 18.91 18.91 0.4K
10:52 18.91 18.91 18.91 18.91 0.2K
10:53 18.91 18.91 18.91 18.91 0.3K
10:54 18.91 18.91 18.91 18.91 0.3K
10:55 18.91 18.91 18.91 18.91 0.4K
10:56 18.91 18.91 18.90 18.90 0.5K
10:57 18.87 18.87 18.87 18.87 0.3K
10:58 18.87 18.87 18.87 18.87 0.9K
10:59 18.87 18.87 18.87 18.87 0.1K
11:00 18.87 18.87 18.87 18.87 1.1K
11:01 18.87 18.92 18.87 18.92 1.7K
11:02 18.92 18.92 18.92 18.92 0.6K
11:03 18.92 18.92 18.92 18.92 0.1K
11:04 18.93 18.93 18.90 18.90 1.2K
11:05 18.90 18.90 18.89 18.89 1.9K
11:06 18.89 18.93 18.89 18.93 1.4K
11:07 18.97 18.97 18.97 18.97 0.5K
11:08 18.97 18.97 18.97 18.97 0.6K
11:09 18.97 18.97 18.97 18.97 0.2K
11:10 18.97 18.97 18.95 18.96 0.7K
11:11 18.96 18.96 18.94 18.94 0.4K
11:12 18.94 18.94 18.93 18.93 0.6K
11:13 18.93 18.93 18.93 18.93 0.7K
11:14 18.93 18.93 18.93 18.93 0.5K
11:15 18.93 18.93 18.92 18.92 0.2K
11:16 18.94 18.98 18.94 18.98 2.8K
11:17 18.98 18.98 18.98 18.98 0.2K
11:18 18.98 18.98 18.98 18.98 0.5K
11:19 18.98 18.98 18.98 18.98 0.1K
11:20 18.98 18.98 18.95 18.95 1.0K
11:21 18.95 18.95 18.95 18.95 0.3K
11:22 18.95 18.95 18.93 18.93 0.3K
11:23 18.93 18.93 18.93 18.93 0.2K
11:24 18.93 18.93 18.92 18.92 0.8K
11:25 18.92 18.95 18.92 18.95 1.7K
11:26 18.95 18.95 18.95 18.95 0.3K
11:27 18.95 18.95 18.95 18.95 0.2K
11:28 18.95 18.95 18.95 18.95 0.3K
11:29 18.93 18.93 18.91 18.91 0.8K
11:30 18.91 18.91 18.91 18.91 0.4K
11:31 18.90 18.90 18.90 18.90 2.9K
11:32 18.90 18.91 18.90 18.91 1.1K
11:33 18.91 18.93 18.91 18.93 0.8K
11:34 18.93 18.94 18.93 18.94 0.4K
11:35 18.94 18.94 18.94 18.94 0.3K
11:36 18.94 18.98 18.94 18.98 0.6K
11:37 18.98 18.98 18.98 18.98 0.3K
11:38 18.98 19.01 18.98 19.01 0.6K
11:39 19.01 19.01 19.00 19.00 0.9K
11:40 19.00 19.00 19.00 19.00 0.1K
11:41 19.00 19.00 19.00 19.00 0.0K
11:42 19.00 19.00 19.00 19.00 0.3K
11:43 19.00 19.01 19.00 19.01 0.3K
11:44 19.01 19.01 19.01 19.01 0.4K
11:45 19.01 19.01 19.01 19.01 0.2K
11:46 19.01 19.01 18.99 18.99 1.7K
11:47 18.99 19.00 18.99 19.00 0.9K
11:48 19.00 19.00 18.98 18.99 0.7K
11:49 18.99 19.01 18.99 18.99 0.7K
11:50 19.00 19.01 19.00 19.01 0.5K
11:51 19.01 19.05 19.01 19.05 1.7K
11:52 19.05 19.05 19.05 19.05 0.3K
11:53 19.05 19.05 19.05 19.05 0.3K
11:54 19.05 19.06 19.05 19.06 0.4K
11:55 19.05 19.05 19.05 19.05 0.9K
11:56 19.05 19.05 19.05 19.05 0.1K
11:57 19.05 19.05 19.05 19.05 0.1K
11:58 19.03 19.03 19.03 19.03 0.5K
11:59 19.03 19.03 19.03 19.03 0.2K
12:00 19.03 19.03 19.03 19.03 0.8K
12:01 19.03 19.03 19.03 19.03 0.3K
12:02 19.03 19.04 19.03 19.04 1.1K
12:03 19.04 19.04 19.03 19.03 0.5K
12:04 19.03 19.03 19.03 19.03 0.1K
12:05 19.03 19.03 19.03 19.03 0.1K
12:06 19.03 19.03 19.02 19.02 0.3K
12:07 19.02 19.02 19.02 19.02 0.7K
12:08 19.01 19.01 18.99 18.99 1.3K
12:09 18.99 19.00 18.98 18.98 2.9K
12:10 18.97 18.97 18.97 18.97 1.6K
12:11 18.97 18.98 18.97 18.98 2.1K
12:12 18.98 18.98 18.98 18.98 0.0K
12:13 18.98 18.98 18.98 18.98 0.2K
12:14 18.98 18.99 18.98 18.99 1.6K
12:15 18.99 19.00 18.99 19.00 1.3K
12:16 19.00 19.00 19.00 19.00 0.1K
12:17 19.00 19.00 19.00 19.00 0.2K
12:18 19.00 19.00 18.99 18.99 0.8K
12:19 19.00 19.00 19.00 19.00 1.3K
12:20 19.00 19.01 19.00 19.01 1.6K
12:21 19.01 19.04 19.01 19.04 0.4K
12:22 19.04 19.04 19.04 19.04 0.3K
12:23 19.04 19.04 19.04 19.04 0.4K
12:24 19.04 19.05 19.02 19.02 0.5K
12:25 19.02 19.02 19.02 19.02 0.3K
12:26 19.02 19.02 19.02 19.02 0.4K
12:27 19.02 19.04 19.02 19.04 0.4K
12:28 19.04 19.04 19.04 19.04 0.0K
12:29 19.04 19.04 19.04 19.04 0.0K
12:30 19.04 19.04 19.04 19.04 0.4K
12:31 19.04 19.04 19.04 19.04 0.3K
12:32 19.04 19.04 19.04 19.04 1.0K
12:33 19.05 19.05 19.04 19.05 1.0K
12:34 19.02 19.02 19.02 19.02 2.5K
12:35 19.02 19.02 19.02 19.02 0.3K
12:36 19.02 19.02 19.02 19.02 0.8K
12:37 19.02 19.03 19.02 19.02 2.2K
12:38 19.02 19.05 19.02 19.05 0.3K
12:39 19.05 19.05 19.05 19.05 0.2K
12:40 19.05 19.05 19.05 19.05 0.1K
12:41 19.05 19.05 19.05 19.05 0.2K
12:42 19.05 19.05 19.05 19.05 0.3K
12:43 19.05 19.05 19.05 19.05 0.0K
12:44 19.05 19.05 19.05 19.05 0.8K
12:45 19.05 19.05 19.05 19.05 0.2K
12:46 19.05 19.05 19.03 19.03 0.7K
12:47 19.03 19.03 19.02 19.02 0.4K
12:48 19.02 19.02 19.02 19.02 0.6K
12:49 19.02 19.02 19.02 19.02 0.3K
12:50 19.03 19.03 19.03 19.03 0.3K
12:51 19.03 19.03 19.03 19.03 1.4K
12:52 19.05 19.05 19.05 19.05 0.9K
12:53 19.05 19.09 19.05 19.09 0.5K
12:54 19.09 19.09 19.09 19.09 0.0K
12:55 19.09 19.09 19.08 19.08 0.3K
12:56 19.08 19.08 19.08 19.08 0.2K
12:57 19.07 19.07 19.07 19.07 0.3K
12:58 19.07 19.07 19.07 19.07 0.2K
12:59 19.07 19.07 19.07 19.07 0.7K
13:00 19.07 19.07 19.07 19.07 0.7K
13:01 19.07 19.07 19.07 19.07 0.3K
13:02 19.07 19.07 19.07 19.07 0.1K
13:03 19.07 19.07 19.07 19.07 0.1K
13:04 19.07 19.07 19.07 19.07 0.2K
13:05 19.07 19.07 19.07 19.07 0.1K
13:06 19.07 19.08 19.07 19.08 0.2K
13:07 19.09 19.09 19.05 19.05 7.5K
13:08 19.08 19.11 19.08 19.09 69.8K
13:09 19.10 19.12 19.10 19.12 6.4K
13:10 19.12 19.12 19.06 19.06 37.8K
13:11 19.08 19.12 19.08 19.12 22.9K
13:12 19.12 19.14 19.12 19.14 1.7K
13:13 19.14 19.16 19.14 19.16 0.8K
13:14 19.16 19.16 19.16 19.16 0.2K
13:15 19.16 19.16 19.15 19.15 0.5K
13:16 19.15 19.16 19.15 19.16 0.7K
13:17 19.16 19.16 19.16 19.16 0.2K
13:18 19.16 19.16 19.16 19.16 0.0K
13:19 19.16 19.16 19.16 19.16 0.1K
13:20 19.16 19.16 19.16 19.16 1.3K
13:21 19.16 19.16 19.16 19.16 0.2K
13:22 19.16 19.16 19.16 19.16 0.0K
13:23 19.16 19.16 19.16 19.16 0.4K
13:24 19.16 19.16 19.16 19.16 0.5K
13:25 19.16 19.16 19.16 19.16 0.6K
13:26 19.16 19.16 19.16 19.16 0.3K
13:27 19.16 19.16 19.16 19.16 0.2K
13:28 19.16 19.16 19.14 19.14 2.4K
13:29 19.14 19.14 19.14 19.14 0.6K
13:30 19.14 19.14 19.14 19.14 0.1K
13:31 19.12 19.12 19.12 19.12 1.2K
13:32 19.12 19.13 19.11 19.11 2.9K
13:33 19.11 19.11 19.11 19.11 0.2K
13:34 19.11 19.11 19.11 19.11 0.0K
13:35 19.11 19.11 19.11 19.11 0.1K
13:36 19.11 19.11 19.09 19.09 3.9K
13:37 19.09 19.10 19.09 19.10 1.3K
13:38 19.10 19.10 19.04 19.04 3.4K
13:39 19.04 19.06 19.04 19.06 1.1K
13:40 19.06 19.08 19.06 19.08 0.9K
13:41 19.10 19.10 19.06 19.06 2.5K
13:42 19.11 19.11 19.11 19.11 0.7K
13:43 19.11 19.11 19.11 19.11 0.2K
13:44 19.11 19.11 19.11 19.11 0.0K
13:45 19.11 19.11 19.11 19.11 0.6K
13:46 19.11 19.11 19.11 19.11 0.3K
13:47 19.11 19.11 19.11 19.11 0.3K
13:48 19.11 19.11 19.11 19.11 0.0K
13:49 19.11 19.11 19.09 19.09 0.5K
13:50 19.10 19.11 19.10 19.11 2.9K
13:51 19.11 19.11 19.09 19.09 1.4K
13:52 19.09 19.09 19.09 19.09 0.6K
13:53 19.09 19.09 19.09 19.09 0.1K
13:54 19.11 19.11 19.09 19.09 1.0K
13:55 19.11 19.12 19.11 19.12 3.8K
13:56 19.12 19.12 19.12 19.12 0.0K
13:57 19.12 19.13 19.12 19.13 0.3K
13:58 19.13 19.13 19.13 19.13 0.5K
13:59 19.13 19.13 19.13 19.13 0.1K
14:00 19.10 19.13 19.10 19.13 0.4K
14:01 19.13 19.13 19.13 19.13 0.3K
14:02 19.13 19.13 19.09 19.09 5.0K
14:03 19.09 19.10 19.09 19.10 0.2K
14:04 19.10 19.10 19.09 19.09 0.7K
14:05 19.09 19.09 19.07 19.07 0.3K
14:06 19.07 19.07 19.06 19.06 1.8K
14:07 19.06 19.06 19.05 19.05 0.3K
14:08 19.03 19.03 19.03 19.03 0.4K
14:09 19.03 19.03 19.03 19.03 0.9K
14:10 19.03 19.08 19.03 19.05 5.6K
14:11 19.05 19.05 19.05 19.05 0.1K
14:12 19.05 19.05 19.05 19.05 0.3K
14:13 19.05 19.05 19.05 19.05 0.1K
14:14 19.05 19.05 19.05 19.05 0.1K
14:15 19.05 19.08 19.05 19.08 3.3K
14:16 19.08 19.09 19.08 19.09 0.5K
14:17 19.09 19.09 19.09 19.09 0.1K
14:18 19.09 19.09 19.09 19.09 0.4K
14:19 19.09 19.09 19.09 19.09 0.4K
14:20 19.09 19.10 19.09 19.10 1.2K
14:21 19.10 19.11 19.09 19.09 2.6K
14:22 19.09 19.09 19.09 19.09 0.0K
14:23 19.09 19.09 19.09 19.09 0.6K
14:24 19.13 19.13 19.11 19.11 0.4K
14:25 19.11 19.13 19.11 19.12 1.6K
14:26 19.13 19.13 19.12 19.12 1.2K
14:27 19.10 19.10 19.10 19.10 0.2K
14:28 19.10 19.12 19.10 19.12 0.2K
14:29 19.12 19.12 19.10 19.10 0.4K
14:30 19.10 19.12 19.10 19.12 5.3K
14:31 19.12 19.12 19.12 19.12 0.1K
14:32 19.12 19.12 19.08 19.08 5.3K
14:33 19.08 19.08 19.08 19.08 0.2K
14:34 19.09 19.09 19.09 19.09 0.7K
14:35 19.08 19.09 19.08 19.09 0.5K
14:36 19.08 19.09 19.08 19.08 1.7K
14:37 19.08 19.08 19.06 19.06 0.3K
14:38 19.06 19.09 19.06 19.09 0.1K
14:39 19.11 19.11 19.11 19.11 1.8K
14:40 19.11 19.11 19.10 19.10 2.5K
14:41 19.10 19.10 19.10 19.10 0.4K
14:42 19.12 19.12 19.10 19.10 0.3K
14:43 19.10 19.10 19.10 19.10 0.4K
14:44 19.10 19.10 19.10 19.10 0.2K
14:45 19.10 19.10 19.10 19.10 0.5K
14:46 19.10 19.10 19.10 19.10 0.2K
14:47 19.10 19.10 19.10 19.10 0.3K
14:48 19.10 19.11 19.08 19.08 12.8K
14:49 19.11 19.12 19.11 19.11 7.1K
14:50 19.11 19.11 19.09 19.09 0.7K
14:51 19.09 19.09 19.09 19.09 0.3K
14:52 19.09 19.09 19.09 19.09 0.1K
14:53 19.09 19.09 19.09 19.09 0.6K
14:54 19.11 19.11 19.11 19.11 1.4K
14:55 19.11 19.11 19.11 19.11 0.2K
14:56 19.11 19.11 19.10 19.10 0.5K
14:57 19.10 19.10 19.10 19.10 0.2K
14:58 19.12 19.14 19.12 19.14 6.0K
14:59 19.15 19.17 19.15 19.16 0.5K
15:00 19.16 19.17 19.16 19.17 0.4K
15:01 19.17 19.17 19.15 19.15 1.3K
15:02 19.15 19.15 19.15 19.15 0.4K
15:03 19.15 19.17 19.15 19.17 0.4K
15:04 19.17 19.17 19.15 19.15 0.2K
15:05 19.15 19.15 19.15 19.15 0.2K
15:06 19.15 19.15 19.15 19.15 0.3K
15:07 19.17 19.17 19.15 19.15 1.1K
15:08 19.15 19.15 19.15 19.15 0.3K
15:09 19.16 19.16 19.15 19.15 0.5K
15:10 19.15 19.15 19.15 19.15 1.3K
15:11 19.15 19.15 19.14 19.14 0.9K
15:12 19.14 19.14 19.13 19.13 7.1K
15:13 19.13 19.13 19.13 19.13 0.4K
15:14 19.13 19.13 19.13 19.13 0.5K
15:15 19.13 19.13 19.13 19.13 1.9K
15:16 19.13 19.13 19.12 19.12 0.4K
15:17 19.12 19.12 19.12 19.12 3.6K
15:18 19.13 19.13 19.13 19.13 1.2K
15:19 19.13 19.13 19.13 19.13 0.1K
15:20 19.10 19.10 19.09 19.09 1.0K
15:21 19.09 19.11 19.09 19.11 2.2K
15:22 19.11 19.11 19.10 19.10 1.2K
15:23 19.10 19.10 19.09 19.09 0.3K
15:24 19.09 19.09 19.09 19.09 0.3K
15:25 19.09 19.10 19.09 19.10 0.2K
15:26 19.09 19.09 19.09 19.09 0.9K
15:27 19.09 19.09 19.08 19.08 0.7K
15:28 19.08 19.08 19.07 19.07 0.3K
15:29 19.07 19.08 19.07 19.08 0.4K
15:30 19.08 19.08 19.07 19.07 0.9K
15:31 19.07 19.07 19.04 19.04 2.9K
15:32 19.04 19.04 19.02 19.04 0.3K
15:33 19.04 19.04 19.02 19.03 1.9K
15:34 19.03 19.03 19.03 19.03 0.7K
15:35 19.03 19.04 19.03 19.04 4.1K
15:36 19.04 19.05 19.04 19.05 0.2K
15:37 19.05 19.05 19.05 19.05 0.4K
15:38 19.05 19.05 19.05 19.05 0.6K
15:39 19.05 19.05 19.03 19.03 0.4K
15:40 19.03 19.06 19.03 19.06 3.3K
15:41 19.06 19.06 19.06 19.06 0.5K
15:42 19.06 19.06 19.05 19.05 1.7K
15:43 19.05 19.05 19.04 19.04 1.1K
15:44 19.04 19.05 19.03 19.05 5.2K
15:45 19.06 19.07 19.06 19.07 1.7K
15:46 19.09 19.09 19.08 19.08 1.4K
15:47 19.08 19.08 19.07 19.07 1.8K
15:48 19.07 19.07 19.07 19.07 6.4K
15:49 19.07 19.07 19.05 19.05 2.9K
15:50 19.05 19.07 19.04 19.07 3.9K
15:51 19.07 19.09 19.07 19.09 0.9K
15:52 19.09 19.09 19.06 19.06 4.4K
15:53 19.05 19.06 19.05 19.06 5.3K
15:54 19.06 19.06 19.05 19.05 5.5K
15:55 19.05 19.06 19.03 19.03 3.1K
15:56 19.05 19.05 19.04 19.05 9.1K
15:57 19.06 19.06 19.05 19.06 14.1K
15:58 19.06 19.06 19.05 19.06 15.2K
15:59 19.06 19.07 19.04 19.04 15.7K
16:00 19.01 19.03 19.01 19.01 145.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible