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 19.96 19.96 19.64 19.96 6.9K
09:32 19.77 19.77 19.74 19.74 0.4K
09:33 19.74 19.74 19.74 19.74 0.0K
09:34 19.74 19.74 19.74 19.74 0.0K
09:35 19.74 19.74 19.74 19.74 0.1K
09:36 19.74 19.74 19.74 19.74 0.0K
09:37 19.74 19.74 19.74 19.74 0.0K
09:38 19.74 19.74 19.74 19.74 0.0K
09:39 19.74 19.74 19.74 19.74 0.0K
09:40 19.74 19.89 19.74 19.89 0.3K
09:41 19.89 19.89 19.89 19.89 0.1K
09:42 19.89 19.89 19.89 19.89 0.2K
09:43 19.89 19.89 19.89 19.89 0.1K
09:44 19.89 19.89 19.84 19.84 0.4K
09:45 19.84 19.84 19.84 19.84 0.1K
09:46 19.84 19.91 19.84 19.91 0.5K
09:47 19.91 19.91 19.83 19.83 0.2K
09:48 19.83 19.87 19.83 19.87 0.8K
09:49 19.83 19.83 19.83 19.83 0.5K
09:50 19.83 19.87 19.83 19.87 0.1K
09:51 19.87 19.87 19.87 19.87 0.5K
09:52 19.87 19.90 19.87 19.90 2.1K
09:53 19.93 19.93 19.93 19.93 0.4K
09:54 19.93 19.93 19.93 19.93 0.1K
09:55 19.93 19.94 19.93 19.94 0.3K
09:56 19.94 19.94 19.85 19.85 2.1K
09:57 19.85 19.85 19.85 19.85 0.1K
09:58 19.85 19.85 19.85 19.85 0.1K
09:59 19.85 19.85 19.83 19.83 0.5K
10:00 19.83 19.83 19.81 19.81 1.0K
10:01 19.83 19.83 19.74 19.74 3.4K
10:02 19.74 19.74 19.70 19.70 1.2K
10:03 19.72 19.72 19.72 19.72 1.7K
10:04 19.72 19.72 19.72 19.72 0.2K
10:05 19.72 19.84 19.72 19.84 2.4K
10:06 19.84 19.84 19.84 19.84 0.4K
10:07 19.84 19.84 19.84 19.84 0.2K
10:08 19.84 19.84 19.84 19.84 0.5K
10:09 19.84 19.88 19.84 19.88 0.4K
10:10 19.88 19.88 19.88 19.88 0.3K
10:11 19.88 19.88 19.88 19.88 0.0K
10:12 19.89 19.89 19.89 19.89 1.6K
10:13 19.89 19.89 19.88 19.88 0.9K
10:14 19.90 19.90 19.87 19.89 3.7K
10:15 19.88 19.88 19.87 19.87 1.0K
10:16 19.87 19.87 19.87 19.87 0.6K
10:17 19.87 19.87 19.86 19.86 0.5K
10:18 19.86 19.86 19.85 19.85 0.3K
10:19 19.87 19.87 19.87 19.87 1.7K
10:20 19.87 19.87 19.87 19.87 0.3K
10:21 19.98 19.98 19.98 19.98 1.7K
10:22 19.98 19.98 19.98 19.98 0.2K
10:23 20.00 20.01 20.00 20.00 1.9K
10:24 20.00 20.00 20.00 20.00 0.7K
10:25 20.00 20.01 19.99 20.01 0.7K
10:26 20.01 20.01 19.96 19.99 0.8K
10:27 19.99 19.99 19.99 19.99 0.1K
10:28 19.97 19.97 19.97 19.97 0.2K
10:29 20.01 20.01 19.99 19.99 0.8K
10:30 20.01 20.01 20.01 20.01 0.6K
10:31 20.01 20.01 20.00 20.00 4.4K
10:32 20.00 20.00 20.00 20.00 0.3K
10:33 20.00 20.00 19.96 19.96 2.4K
10:34 19.96 19.97 19.96 19.97 0.3K
10:35 19.97 19.97 19.90 19.90 2.6K
10:36 19.90 19.90 19.90 19.90 0.1K
10:37 19.90 19.90 19.90 19.90 0.0K
10:38 19.89 19.91 19.89 19.91 0.6K
10:39 19.90 19.90 19.90 19.90 0.2K
10:40 19.90 19.90 19.90 19.90 1.1K
10:41 19.90 19.94 19.90 19.94 0.4K
10:42 19.94 19.95 19.93 19.94 3.2K
10:43 19.94 19.94 19.94 19.94 0.3K
10:44 19.94 19.94 19.91 19.91 0.8K
10:45 19.91 19.94 19.91 19.94 0.7K
10:46 19.94 19.94 19.94 19.94 0.5K
10:47 19.94 19.94 19.91 19.91 0.5K
10:48 19.91 19.91 19.91 19.91 0.1K
10:49 19.91 19.91 19.91 19.91 0.2K
10:50 19.91 19.91 19.91 19.91 0.0K
10:51 19.91 19.93 19.91 19.93 0.8K
10:52 19.93 19.95 19.93 19.95 0.9K
10:53 19.95 19.95 19.95 19.95 0.0K
10:54 19.91 19.91 19.91 19.91 5.0K
10:55 19.91 19.94 19.91 19.93 2.3K
10:56 19.93 19.93 19.87 19.87 3.0K
10:57 19.87 19.87 19.87 19.87 0.5K
10:58 19.87 19.87 19.87 19.87 0.5K
10:59 19.87 19.90 19.87 19.90 0.5K
11:00 19.90 19.90 19.90 19.90 0.2K
11:01 19.90 19.91 19.90 19.91 0.3K
11:02 19.91 19.91 19.91 19.91 0.0K
11:03 19.91 19.91 19.91 19.91 0.0K
11:04 19.91 19.91 19.91 19.91 0.3K
11:05 19.91 19.91 19.86 19.86 0.4K
11:06 19.86 19.86 19.86 19.86 0.8K
11:07 19.86 19.86 19.83 19.83 0.3K
11:08 19.84 19.84 19.83 19.83 0.5K
11:09 19.83 19.83 19.82 19.82 2.2K
11:10 19.82 19.82 19.79 19.79 0.4K
11:11 19.79 19.79 19.78 19.79 0.7K
11:12 19.77 19.77 19.77 19.77 0.5K
11:13 19.77 19.77 19.77 19.77 0.1K
11:14 19.77 19.80 19.77 19.80 0.3K
11:15 19.80 19.80 19.80 19.80 0.3K
11:16 19.80 19.80 19.80 19.80 0.0K
11:17 19.80 19.80 19.80 19.80 0.0K
11:18 19.75 19.75 19.75 19.75 0.8K
11:19 19.73 19.73 19.73 19.73 0.2K
11:20 19.73 19.75 19.73 19.75 2.8K
11:21 19.75 19.75 19.75 19.75 0.0K
11:22 19.75 19.75 19.75 19.75 0.0K
11:23 19.74 19.74 19.71 19.71 0.6K
11:24 19.71 19.71 19.71 19.71 0.1K
11:25 19.71 19.75 19.71 19.75 1.1K
11:26 19.75 19.77 19.75 19.77 0.5K
11:27 19.77 19.77 19.77 19.77 0.0K
11:28 19.77 19.80 19.77 19.80 0.4K
11:29 19.80 19.80 19.80 19.80 0.1K
11:30 19.78 19.78 19.78 19.78 0.2K
11:31 19.78 19.80 19.78 19.80 0.8K
11:32 19.80 19.80 19.80 19.80 0.1K
11:33 19.80 19.81 19.80 19.81 1.4K
11:34 19.81 19.81 19.81 19.81 0.2K
11:35 19.81 19.81 19.80 19.80 0.6K
11:36 19.80 19.81 19.80 19.81 0.7K
11:37 19.81 19.81 19.81 19.81 0.1K
11:38 19.78 19.81 19.78 19.81 0.8K
11:39 19.81 19.81 19.81 19.81 0.1K
11:40 19.81 19.81 19.81 19.81 0.7K
11:41 19.81 19.81 19.81 19.81 0.4K
11:42 19.80 19.80 19.80 19.80 2.6K
11:43 19.80 19.80 19.80 19.80 0.1K
11:44 19.80 19.80 19.77 19.77 1.6K
11:45 19.75 19.78 19.75 19.78 4.6K
11:46 19.78 19.78 19.78 19.78 0.2K
11:47 19.86 19.86 19.86 19.86 2.6K
11:48 19.86 19.86 19.86 19.86 1.0K
11:49 19.86 19.86 19.86 19.86 0.0K
11:50 19.86 19.86 19.86 19.86 0.5K
11:51 19.88 19.89 19.88 19.89 0.6K
11:52 19.89 19.89 19.89 19.89 0.0K
11:53 19.89 19.90 19.89 19.90 0.3K
11:54 19.90 19.90 19.85 19.85 2.0K
11:55 19.87 19.90 19.87 19.90 0.6K
11:56 19.90 19.90 19.87 19.90 0.5K
11:57 19.90 19.90 19.90 19.90 0.1K
11:58 19.90 19.90 19.90 19.90 0.0K
11:59 19.90 19.92 19.90 19.92 2.3K
12:00 19.90 19.90 19.90 19.90 0.4K
12:01 19.90 19.90 19.90 19.90 0.0K
12:02 19.90 19.94 19.90 19.94 1.0K
12:03 19.93 19.93 19.93 19.93 0.1K
12:04 19.93 19.93 19.93 19.93 0.3K
12:05 19.94 19.94 19.87 19.87 2.5K
12:06 19.87 19.87 19.87 19.87 0.1K
12:07 19.87 19.87 19.87 19.87 0.0K
12:08 19.91 19.91 19.91 19.91 0.5K
12:09 19.91 19.91 19.90 19.90 0.1K
12:10 19.90 19.90 19.90 19.90 0.5K
12:11 19.90 19.91 19.88 19.91 0.6K
12:12 19.91 19.91 19.91 19.91 0.6K
12:13 19.90 19.90 19.90 19.90 0.2K
12:14 19.90 19.90 19.90 19.90 0.1K
12:15 19.90 19.90 19.90 19.90 0.4K
12:16 19.90 19.90 19.82 19.82 0.4K
12:17 19.82 19.82 19.82 19.82 0.0K
12:18 19.82 19.82 19.81 19.82 0.4K
12:19 19.82 19.82 19.82 19.82 0.1K
12:20 19.82 19.82 19.82 19.82 0.3K
12:21 19.82 19.82 19.82 19.82 0.1K
12:22 19.82 19.82 19.82 19.82 0.4K
12:23 19.82 19.82 19.79 19.82 0.2K
12:24 19.82 19.82 19.79 19.82 0.2K
12:25 19.79 19.81 19.79 19.81 0.4K
12:26 19.81 19.81 19.81 19.81 3.0K
12:27 19.81 19.81 19.81 19.81 0.1K
12:28 19.81 19.81 19.81 19.81 0.1K
12:29 19.81 19.81 19.81 19.81 0.1K
12:30 19.81 19.81 19.79 19.79 0.2K
12:31 19.80 19.80 19.77 19.77 0.9K
12:32 19.77 19.77 19.77 19.77 0.3K
12:33 19.77 19.77 19.77 19.77 0.0K
12:34 19.82 19.82 19.82 19.82 1.9K
12:35 19.82 19.82 19.81 19.81 0.1K
12:36 19.81 19.83 19.81 19.83 0.1K
12:37 19.83 19.83 19.79 19.79 0.6K
12:38 19.79 19.81 19.79 19.81 0.3K
12:39 19.81 19.81 19.79 19.79 0.2K
12:40 19.79 19.79 19.79 19.79 0.1K
12:41 19.79 19.81 19.79 19.81 1.6K
12:42 19.81 19.83 19.81 19.83 0.5K
12:43 19.83 19.83 19.83 19.83 0.0K
12:44 19.83 19.84 19.83 19.84 0.9K
12:45 19.84 19.84 19.84 19.84 0.2K
12:46 19.84 19.84 19.84 19.84 0.1K
12:47 19.84 19.84 19.82 19.82 2.3K
12:48 19.78 19.78 19.78 19.78 0.8K
12:49 19.78 19.78 19.78 19.78 0.6K
12:50 19.78 19.78 19.78 19.78 0.1K
12:51 19.78 19.78 19.78 19.78 0.4K
12:52 19.78 19.78 19.78 19.78 0.5K
12:53 19.77 19.78 19.77 19.77 0.9K
12:54 19.77 19.77 19.75 19.75 0.3K
12:55 19.75 19.75 19.75 19.75 0.4K
12:56 19.75 19.75 19.75 19.75 0.2K
12:57 19.75 19.76 19.75 19.76 0.4K
12:58 19.76 19.76 19.76 19.76 0.0K
12:59 19.76 19.76 19.74 19.74 3.6K
13:00 19.74 19.74 19.74 19.74 0.1K
13:01 19.73 19.73 19.73 19.73 0.7K
13:02 19.73 19.73 19.73 19.73 0.0K
13:03 19.73 19.78 19.73 19.78 0.8K
13:04 19.78 19.78 19.78 19.78 0.0K
13:05 19.78 19.78 19.78 19.78 0.1K
13:06 19.78 19.79 19.78 19.79 0.3K
13:07 19.79 19.79 19.79 19.79 0.1K
13:08 19.79 19.79 19.79 19.79 0.1K
13:09 19.79 19.79 19.79 19.79 0.2K
13:10 19.79 19.79 19.79 19.79 0.0K
13:11 19.79 19.80 19.79 19.80 0.2K
13:12 19.80 19.80 19.80 19.80 0.4K
13:13 19.80 19.80 19.78 19.78 0.3K
13:14 19.78 19.78 19.78 19.78 0.0K
13:15 19.78 19.78 19.78 19.78 0.4K
13:16 19.78 19.78 19.78 19.78 0.0K
13:17 19.78 19.78 19.78 19.78 0.0K
13:18 19.78 19.78 19.78 19.78 0.0K
13:19 19.78 19.80 19.78 19.80 0.3K
13:20 19.80 19.80 19.80 19.80 0.0K
13:21 19.80 19.80 19.71 19.71 7.2K
13:22 19.71 19.71 19.71 19.71 0.1K
13:23 19.71 19.71 19.71 19.71 0.4K
13:24 19.71 19.71 19.71 19.71 0.1K
13:25 19.74 19.74 19.74 19.74 0.4K
13:26 19.74 19.74 19.74 19.74 0.2K
13:27 19.74 19.74 19.74 19.74 0.7K
13:28 19.75 19.75 19.75 19.75 1.8K
13:29 19.77 19.77 19.77 19.77 0.4K
13:30 19.77 19.77 19.77 19.77 0.1K
13:31 19.77 19.77 19.77 19.77 0.2K
13:32 19.77 19.80 19.77 19.80 0.3K
13:33 19.80 19.80 19.78 19.78 0.3K
13:34 19.78 19.78 19.78 19.78 0.1K
13:35 19.78 19.78 19.78 19.78 0.1K
13:36 19.78 19.78 19.78 19.78 0.2K
13:37 19.78 19.78 19.78 19.78 0.3K
13:38 19.78 19.78 19.78 19.78 0.1K
13:39 19.78 19.78 19.78 19.78 0.1K
13:40 19.78 19.78 19.74 19.74 1.0K
13:41 19.74 19.77 19.74 19.76 1.5K
13:42 19.76 19.76 19.76 19.76 0.2K
13:43 19.75 19.75 19.75 19.75 0.4K
13:44 19.75 19.75 19.75 19.75 0.1K
13:45 19.75 19.75 19.72 19.72 3.4K
13:46 19.72 19.73 19.72 19.73 0.5K
13:47 19.76 19.76 19.76 19.76 1.2K
13:48 19.77 19.77 19.77 19.77 0.4K
13:49 19.77 19.77 19.77 19.77 0.0K
13:50 19.77 19.81 19.77 19.81 1.1K
13:51 19.87 19.87 19.87 19.87 1.2K
13:52 19.87 19.88 19.87 19.88 0.1K
13:53 19.88 19.88 19.88 19.88 0.4K
13:54 19.88 19.88 19.88 19.88 0.1K
13:55 19.88 19.88 19.87 19.87 0.3K
13:56 19.87 19.87 19.87 19.87 0.1K
13:57 19.87 19.87 19.86 19.86 0.3K
13:58 19.86 19.86 19.86 19.86 0.0K
13:59 19.86 19.86 19.84 19.84 1.5K
14:00 19.84 19.84 19.84 19.84 0.1K
14:01 19.83 19.83 19.83 19.83 0.3K
14:02 19.83 19.83 19.83 19.83 1.0K
14:03 19.83 19.89 19.83 19.89 0.4K
14:04 19.89 19.89 19.89 19.89 0.1K
14:05 19.89 19.89 19.89 19.89 0.1K
14:06 19.89 19.89 19.89 19.89 0.3K
14:07 19.89 19.89 19.89 19.89 0.2K
14:08 19.89 19.89 19.87 19.87 0.1K
14:09 19.89 19.89 19.89 19.89 0.5K
14:10 19.89 19.89 19.87 19.87 0.7K
14:11 19.87 19.87 19.86 19.86 0.3K
14:12 19.87 19.87 19.87 19.87 0.1K
14:13 19.87 19.87 19.87 19.87 0.2K
14:14 19.87 19.87 19.87 19.87 0.2K
14:15 19.87 19.87 19.87 19.87 0.1K
14:16 19.87 19.87 19.87 19.87 0.1K
14:17 19.87 19.88 19.87 19.88 1.1K
14:18 19.87 19.87 19.87 19.87 0.3K
14:19 19.87 19.87 19.87 19.87 0.0K
14:20 19.88 19.88 19.88 19.88 0.3K
14:21 19.88 19.91 19.88 19.91 3.8K
14:22 19.92 19.92 19.92 19.92 0.3K
14:23 19.92 19.92 19.92 19.92 0.0K
14:24 19.92 19.92 19.91 19.91 0.2K
14:25 19.91 19.91 19.91 19.91 0.2K
14:26 19.91 19.91 19.91 19.91 0.1K
14:27 19.91 19.91 19.91 19.91 0.1K
14:28 19.88 19.91 19.88 19.91 0.6K
14:29 19.91 19.91 19.91 19.91 0.0K
14:30 19.91 19.91 19.91 19.91 0.0K
14:31 19.89 19.89 19.89 19.89 0.5K
14:32 19.89 19.89 19.89 19.89 0.0K
14:33 19.90 19.90 19.90 19.90 1.2K
14:34 19.90 19.90 19.90 19.90 0.4K
14:35 19.90 19.90 19.90 19.90 0.4K
14:36 19.90 19.90 19.90 19.90 0.2K
14:37 19.90 19.90 19.90 19.90 0.2K
14:38 19.90 19.90 19.90 19.90 0.2K
14:39 19.90 19.90 19.90 19.90 0.2K
14:40 19.90 19.90 19.90 19.90 0.3K
14:41 19.90 19.90 19.90 19.90 0.2K
14:42 19.90 19.90 19.90 19.90 0.2K
14:43 19.90 19.91 19.90 19.90 0.5K
14:44 19.91 19.91 19.91 19.91 1.0K
14:45 19.91 19.91 19.91 19.91 0.3K
14:46 19.92 19.93 19.92 19.93 1.2K
14:47 19.93 19.94 19.93 19.94 1.1K
14:48 19.91 19.91 19.91 19.91 3.5K
14:49 19.91 19.91 19.88 19.88 0.2K
14:50 19.88 19.89 19.88 19.89 0.4K
14:51 19.89 19.89 19.87 19.89 0.3K
14:52 19.89 19.89 19.89 19.89 0.0K
14:53 19.89 19.89 19.87 19.87 0.3K
14:54 19.87 19.89 19.87 19.89 0.2K
14:55 19.89 19.89 19.86 19.86 1.1K
14:56 19.86 19.86 19.84 19.84 0.7K
14:57 19.84 19.84 19.81 19.81 0.3K
14:58 19.81 19.82 19.79 19.82 0.3K
14:59 19.82 19.82 19.82 19.82 0.1K
15:00 19.82 19.82 19.80 19.80 2.5K
15:01 19.80 19.81 19.80 19.81 0.6K
15:02 19.81 19.81 19.79 19.79 0.2K
15:03 19.79 19.84 19.79 19.84 2.4K
15:04 19.84 19.85 19.84 19.85 0.3K
15:05 19.85 19.85 19.85 19.85 0.1K
15:06 19.85 19.85 19.81 19.83 0.6K
15:07 19.78 19.79 19.78 19.79 0.5K
15:08 19.79 19.79 19.79 19.79 0.3K
15:09 19.77 19.77 19.76 19.76 0.4K
15:10 19.76 19.81 19.76 19.81 0.9K
15:11 19.81 19.81 19.79 19.79 0.3K
15:12 19.79 19.79 19.79 19.79 0.1K
15:13 19.79 19.81 19.79 19.81 0.6K
15:14 19.76 19.78 19.76 19.78 0.6K
15:15 19.78 19.78 19.78 19.78 0.2K
15:16 19.80 19.81 19.80 19.81 1.6K
15:17 19.81 19.81 19.80 19.80 0.5K
15:18 19.80 19.80 19.80 19.80 0.9K
15:19 19.80 19.80 19.80 19.80 0.8K
15:20 19.80 19.80 19.80 19.80 0.2K
15:21 19.80 19.82 19.80 19.82 0.2K
15:22 19.82 19.82 19.80 19.80 1.1K
15:23 19.80 19.80 19.80 19.80 0.3K
15:24 19.80 19.81 19.78 19.81 0.8K
15:25 19.81 19.81 19.81 19.81 0.9K
15:26 19.81 19.81 19.81 19.81 0.5K
15:27 19.81 19.81 19.79 19.80 0.8K
15:28 19.80 19.80 19.80 19.80 1.9K
15:29 19.79 19.80 19.79 19.80 0.6K
15:30 19.80 19.80 19.80 19.80 0.7K
15:31 19.79 19.79 19.76 19.76 1.5K
15:32 19.78 19.78 19.78 19.78 0.8K
15:33 19.78 19.78 19.77 19.77 1.6K
15:34 19.78 19.78 19.77 19.77 8.1K
15:35 19.75 19.75 19.74 19.74 1.1K
15:36 19.74 19.74 19.72 19.72 0.8K
15:37 19.72 19.73 19.72 19.72 0.8K
15:38 19.72 19.72 19.69 19.69 35.9K
15:39 19.67 19.67 19.63 19.66 28.1K
15:40 19.73 19.77 19.73 19.77 4.5K
15:41 19.77 19.77 19.77 19.77 0.3K
15:42 19.77 19.79 19.77 19.79 2.0K
15:43 19.79 19.79 19.79 19.79 0.2K
15:44 19.79 19.82 19.79 19.82 1.7K
15:45 19.82 19.82 19.82 19.82 0.2K
15:46 19.82 19.83 19.82 19.83 2.5K
15:47 19.83 19.83 19.82 19.82 0.9K
15:48 19.82 19.82 19.82 19.82 0.6K
15:49 19.82 19.82 19.76 19.79 2.3K
15:50 19.79 19.79 19.77 19.79 0.8K
15:51 19.79 19.80 19.78 19.78 3.4K
15:52 19.78 19.78 19.75 19.77 5.7K
15:53 19.76 19.76 19.76 19.76 1.6K
15:54 19.76 19.76 19.76 19.76 1.5K
15:55 19.76 19.77 19.75 19.76 6.8K
15:56 19.74 19.75 19.73 19.73 5.8K
15:57 19.72 19.72 19.71 19.71 4.2K
15:58 19.71 19.72 19.71 19.71 3.5K
15:59 19.70 19.70 19.67 19.67 5.8K
16:00 19.66 19.66 19.34 19.63 125.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible