Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ États-Unis →
8.00
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 19.56 19.80 19.56 19.56 2.9K
09:32 19.57 19.57 19.57 19.57 1.6K
09:33 19.57 19.57 19.57 19.57 0.1K
09:34 19.57 19.76 19.57 19.76 0.8K
09:35 19.77 19.77 19.62 19.62 1.0K
09:36 19.62 19.62 19.62 19.62 0.1K
09:37 19.62 19.62 19.62 19.62 0.0K
09:38 19.62 19.78 19.62 19.78 0.6K
09:39 19.78 19.78 19.78 19.78 0.0K
09:40 19.78 19.78 19.69 19.69 0.4K
09:41 19.69 19.69 19.69 19.69 0.0K
09:42 19.69 19.69 19.69 19.69 0.0K
09:43 19.69 19.69 19.69 19.69 0.0K
09:44 19.69 19.69 19.69 19.69 0.0K
09:45 19.69 19.69 19.69 19.69 0.1K
09:46 19.69 19.69 19.67 19.67 0.3K
09:47 19.67 19.67 19.67 19.67 0.0K
09:48 19.72 19.72 19.72 19.72 0.2K
09:49 19.72 19.72 19.72 19.72 0.2K
09:50 19.72 19.72 19.57 19.57 1.4K
09:51 19.57 19.57 19.57 19.57 0.0K
09:52 19.53 19.53 19.53 19.53 1.1K
09:53 19.53 19.53 19.51 19.51 0.2K
09:54 19.51 19.51 19.51 19.51 0.4K
09:55 19.51 19.51 19.51 19.51 0.0K
09:56 19.51 19.54 19.51 19.54 0.3K
09:57 19.54 19.54 19.54 19.54 0.2K
09:58 19.54 19.54 19.54 19.54 0.0K
09:59 19.54 19.54 19.54 19.54 0.1K
10:00 19.54 19.54 19.54 19.54 0.0K
10:01 19.54 19.54 19.54 19.54 0.0K
10:02 19.54 19.54 19.54 19.54 0.0K
10:03 19.54 19.56 19.54 19.56 0.7K
10:04 19.56 19.56 19.55 19.55 0.7K
10:05 19.55 19.55 19.44 19.44 1.1K
10:06 19.44 19.44 19.44 19.44 0.1K
10:07 19.44 19.49 19.44 19.49 0.5K
10:08 19.49 19.50 19.49 19.50 0.6K
10:09 19.50 19.50 19.50 19.50 0.0K
10:10 19.50 19.50 19.50 19.50 0.3K
10:11 19.49 19.49 19.49 19.49 0.3K
10:12 19.49 19.49 19.49 19.49 0.1K
10:13 19.49 19.49 19.49 19.49 0.1K
10:14 19.49 19.49 19.49 19.49 0.4K
10:15 19.49 19.49 19.49 19.49 0.3K
10:16 19.48 19.48 19.48 19.48 0.3K
10:17 19.48 19.48 19.48 19.48 0.0K
10:18 19.48 19.48 19.48 19.48 0.5K
10:19 19.48 19.48 19.48 19.48 2.4K
10:20 19.48 19.49 19.48 19.49 0.8K
10:21 19.49 19.49 19.49 19.49 0.3K
10:22 19.49 19.49 19.49 19.49 0.3K
10:23 19.49 19.49 19.48 19.48 0.1K
10:24 19.48 19.51 19.48 19.51 0.3K
10:25 19.48 19.48 19.45 19.45 0.4K
10:26 19.45 19.51 19.45 19.51 0.2K
10:27 19.51 19.51 19.45 19.45 0.4K
10:28 19.45 19.48 19.45 19.48 0.1K
10:29 19.48 19.48 19.48 19.48 0.3K
10:30 19.48 19.48 19.48 19.48 0.1K
10:31 19.48 19.48 19.48 19.48 0.5K
10:32 19.48 19.50 19.48 19.50 2.3K
10:33 19.50 19.50 19.50 19.50 0.6K
10:34 19.50 19.50 19.50 19.50 0.2K
10:35 19.50 19.50 19.50 19.50 0.5K
10:36 19.50 19.58 19.50 19.58 0.1K
10:37 19.58 19.58 19.58 19.58 0.0K
10:38 19.58 19.58 19.48 19.48 2.8K
10:39 19.48 19.48 19.48 19.48 0.4K
10:40 19.56 19.56 19.56 19.56 0.7K
10:41 19.56 19.56 19.56 19.56 0.0K
10:42 19.54 19.54 19.54 19.54 0.1K
10:43 19.54 19.54 19.54 19.54 0.4K
10:44 19.54 19.54 19.54 19.54 0.2K
10:45 19.54 19.54 19.54 19.54 0.8K
10:46 19.54 19.54 19.54 19.54 0.1K
10:47 19.52 19.57 19.52 19.57 0.7K
10:48 19.57 19.58 19.57 19.58 0.2K
10:49 19.58 19.58 19.58 19.58 0.4K
10:50 19.58 19.58 19.52 19.52 2.7K
10:51 19.49 19.49 19.49 19.49 0.6K
10:52 19.49 19.49 19.49 19.49 0.1K
10:53 19.52 19.52 19.52 19.52 0.4K
10:54 19.52 19.52 19.52 19.52 0.1K
10:55 19.52 19.52 19.52 19.52 0.0K
10:56 19.52 19.52 19.52 19.52 0.0K
10:57 19.52 19.52 19.52 19.52 0.3K
10:58 19.52 19.52 19.52 19.52 0.7K
10:59 19.52 19.52 19.52 19.52 0.4K
11:00 19.52 19.52 19.52 19.52 0.3K
11:01 19.52 19.52 19.52 19.52 0.1K
11:02 19.52 19.52 19.52 19.52 0.1K
11:03 19.52 19.52 19.52 19.52 0.5K
11:04 19.56 19.56 19.56 19.56 1.7K
11:05 19.56 19.56 19.56 19.56 0.0K
11:06 19.56 19.56 19.56 19.56 1.7K
11:07 19.56 19.56 19.55 19.55 0.5K
11:08 19.55 19.55 19.55 19.55 0.0K
11:09 19.55 19.61 19.55 19.61 0.2K
11:10 19.61 19.61 19.61 19.61 0.0K
11:11 19.61 19.61 19.61 19.61 0.2K
11:12 19.61 19.65 19.61 19.64 3.1K
11:13 19.64 19.64 19.64 19.64 0.3K
11:14 19.64 19.64 19.62 19.62 0.5K
11:15 19.62 19.64 19.62 19.64 0.5K
11:16 19.64 19.64 19.64 19.64 0.2K
11:17 19.64 19.64 19.64 19.64 0.0K
11:18 19.64 19.64 19.64 19.64 0.2K
11:19 19.64 19.64 19.64 19.64 0.1K
11:20 19.64 19.75 19.64 19.75 9.3K
11:21 19.75 19.75 19.75 19.75 0.3K
11:22 19.75 19.75 19.55 19.55 1.7K
11:23 19.55 19.55 19.55 19.55 0.2K
11:24 19.55 19.55 19.55 19.55 0.1K
11:25 19.55 19.55 19.55 19.55 0.0K
11:26 19.55 19.61 19.55 19.61 1.1K
11:27 19.61 19.61 19.61 19.61 0.0K
11:28 19.61 19.61 19.61 19.61 0.0K
11:29 19.61 19.61 19.61 19.61 0.1K
11:30 19.61 19.61 19.61 19.61 0.0K
11:31 19.61 19.61 19.61 19.61 0.1K
11:32 19.61 19.61 19.61 19.61 0.0K
11:33 19.61 19.61 19.61 19.61 0.0K
11:34 19.61 19.61 19.61 19.61 0.2K
11:35 19.61 19.61 19.61 19.61 0.1K
11:36 19.61 19.61 19.61 19.61 0.1K
11:37 19.61 19.61 19.61 19.61 0.0K
11:38 19.61 19.61 19.61 19.61 0.3K
11:39 19.61 19.61 19.61 19.61 0.5K
11:40 19.61 19.61 19.61 19.61 0.4K
11:41 19.61 19.61 19.61 19.61 0.1K
11:42 19.61 19.61 19.61 19.61 0.1K
11:43 19.61 19.61 19.61 19.61 0.1K
11:44 19.61 19.61 19.61 19.61 1.3K
11:45 19.61 19.61 19.61 19.61 0.2K
11:46 19.66 19.66 19.66 19.66 0.1K
11:47 19.66 19.66 19.66 19.66 0.1K
11:48 19.66 19.66 19.66 19.66 0.2K
11:49 19.66 19.66 19.66 19.66 0.0K
11:50 19.66 19.66 19.66 19.66 0.1K
11:51 19.66 19.66 19.66 19.66 0.2K
11:52 19.65 19.65 19.64 19.64 0.5K
11:53 19.64 19.64 19.64 19.64 0.3K
11:54 19.61 19.61 19.61 19.61 1.3K
11:55 19.61 19.61 19.59 19.59 0.2K
11:56 19.59 19.59 19.57 19.57 0.2K
11:57 19.57 19.57 19.57 19.57 0.3K
11:58 19.57 19.57 19.57 19.57 0.3K
11:59 19.57 19.57 19.54 19.54 0.6K
12:00 19.54 19.54 19.54 19.54 0.0K
12:01 19.54 19.54 19.54 19.54 0.1K
12:02 19.54 19.55 19.54 19.55 0.3K
12:03 19.55 19.55 19.55 19.55 0.2K
12:04 19.55 19.55 19.55 19.55 0.6K
12:05 19.55 19.55 19.55 19.55 0.2K
12:06 19.55 19.55 19.55 19.55 0.1K
12:07 19.55 19.55 19.55 19.55 0.2K
12:08 19.55 19.55 19.55 19.55 0.0K
12:09 19.55 19.55 19.55 19.55 0.6K
12:10 19.55 19.55 19.55 19.55 0.2K
12:11 19.55 19.57 19.55 19.57 2.4K
12:12 19.57 19.57 19.57 19.57 0.2K
12:13 19.57 19.64 19.57 19.64 2.0K
12:14 19.69 19.70 19.69 19.69 2.2K
12:15 19.69 19.69 19.69 19.69 0.1K
12:16 19.69 19.72 19.69 19.72 1.3K
12:17 19.72 19.76 19.72 19.76 0.2K
12:18 19.76 19.77 19.76 19.77 0.3K
12:19 19.77 19.77 19.77 19.77 0.6K
12:20 19.77 19.77 19.77 19.77 0.1K
12:21 19.77 19.78 19.77 19.78 0.5K
12:22 19.78 19.78 19.72 19.72 3.2K
12:23 19.72 19.72 19.71 19.71 0.8K
12:24 19.71 19.71 19.69 19.71 0.4K
12:25 19.71 19.71 19.71 19.71 0.1K
12:26 19.73 19.73 19.73 19.73 0.9K
12:27 19.73 19.73 19.72 19.72 0.8K
12:28 19.74 19.74 19.74 19.74 1.0K
12:29 19.74 19.74 19.74 19.74 0.0K
12:30 19.76 19.76 19.76 19.76 0.3K
12:31 19.76 19.76 19.76 19.76 0.3K
12:32 19.76 19.76 19.76 19.76 0.3K
12:33 19.76 19.76 19.74 19.74 0.6K
12:34 19.74 19.74 19.74 19.74 0.3K
12:35 19.74 19.74 19.73 19.73 0.8K
12:36 19.73 19.73 19.73 19.73 0.3K
12:37 19.72 19.72 19.72 19.72 1.3K
12:38 19.72 19.72 19.72 19.72 0.0K
12:39 19.72 19.72 19.72 19.72 0.0K
12:40 19.72 19.72 19.72 19.72 0.0K
12:41 19.74 19.77 19.74 19.77 1.4K
12:42 19.77 19.77 19.77 19.77 0.1K
12:43 19.77 19.77 19.77 19.77 0.9K
12:44 19.76 19.76 19.76 19.76 0.2K
12:45 19.76 19.78 19.76 19.78 0.5K
12:46 19.78 19.78 19.76 19.76 3.0K
12:47 19.76 19.76 19.76 19.76 0.2K
12:48 19.76 19.76 19.76 19.76 0.3K
12:49 19.76 19.76 19.76 19.76 0.1K
12:50 19.76 19.76 19.76 19.76 0.0K
12:51 19.76 19.76 19.73 19.75 16.9K
12:52 19.75 19.76 19.75 19.76 0.3K
12:53 19.76 19.76 19.76 19.76 0.0K
12:54 19.76 19.76 19.76 19.76 0.2K
12:55 19.76 19.76 19.76 19.76 0.1K
12:56 19.76 19.76 19.76 19.76 0.2K
12:57 19.76 19.76 19.74 19.74 1.3K
12:58 19.75 19.75 19.74 19.74 0.7K
12:59 19.74 19.74 19.74 19.74 0.2K
13:00 19.74 19.74 19.74 19.74 0.5K
13:01 19.74 19.74 19.74 19.74 0.2K
13:02 19.74 19.74 19.74 19.74 0.0K
13:03 19.74 19.74 19.74 19.74 1.5K
13:04 19.74 19.81 19.74 19.79 1.7K
13:05 19.79 19.79 19.79 19.79 0.0K
13:06 19.79 19.79 19.77 19.77 0.4K
13:07 19.77 19.77 19.77 19.77 0.3K
13:08 19.77 19.77 19.77 19.77 0.0K
13:09 19.77 19.77 19.77 19.77 0.4K
13:10 19.79 19.79 19.79 19.79 0.2K
13:11 19.79 19.79 19.78 19.78 2.3K
13:12 19.78 19.78 19.78 19.78 0.0K
13:13 19.78 19.78 19.78 19.78 0.4K
13:14 19.78 19.78 19.78 19.78 0.1K
13:15 19.78 19.78 19.78 19.78 0.3K
13:16 19.78 19.78 19.78 19.78 0.0K
13:17 19.78 19.78 19.78 19.78 0.2K
13:18 19.77 19.77 19.77 19.77 0.2K
13:19 19.77 19.77 19.77 19.77 0.0K
13:20 19.77 19.77 19.77 19.77 0.0K
13:21 19.77 19.77 19.75 19.77 4.6K
13:22 19.77 19.77 19.77 19.77 0.0K
13:23 19.77 19.80 19.77 19.80 0.5K
13:24 19.80 19.80 19.80 19.80 0.2K
13:25 19.78 19.78 19.78 19.78 0.8K
13:26 19.78 19.78 19.76 19.76 103.2K
13:27 19.76 19.76 19.76 19.76 0.2K
13:28 19.76 19.76 19.76 19.76 0.0K
13:29 19.76 19.76 19.76 19.76 0.1K
13:30 19.76 19.76 19.76 19.76 0.1K
13:31 19.76 19.76 19.70 19.70 0.2K
13:32 19.70 19.70 19.70 19.70 0.0K
13:33 19.70 19.70 19.70 19.70 0.2K
13:34 19.70 19.70 19.70 19.70 0.0K
13:35 19.70 19.71 19.70 19.71 2.5K
13:36 19.74 19.74 19.74 19.74 0.2K
13:37 19.74 19.74 19.74 19.74 0.0K
13:38 19.74 19.74 19.74 19.74 0.1K
13:39 19.74 19.74 19.74 19.74 0.1K
13:40 19.72 19.72 19.72 19.72 0.4K
13:41 19.72 19.72 19.72 19.72 0.3K
13:42 19.72 19.72 19.72 19.72 0.2K
13:43 19.71 19.71 19.71 19.71 0.5K
13:44 19.71 19.71 19.71 19.71 0.0K
13:45 19.71 19.71 19.71 19.71 0.1K
13:46 19.71 19.71 19.71 19.71 0.1K
13:47 19.71 19.71 19.71 19.71 0.3K
13:48 19.71 19.71 19.71 19.71 0.1K
13:49 19.71 19.71 19.71 19.71 0.2K
13:50 19.71 19.71 19.71 19.71 0.2K
13:51 19.71 19.71 19.71 19.71 0.3K
13:52 19.71 19.71 19.71 19.71 0.1K
13:53 19.71 19.71 19.71 19.71 0.4K
13:54 19.68 19.71 19.68 19.71 97.7K
13:55 19.71 19.71 19.71 19.71 6.5K
13:56 19.71 19.71 19.71 19.71 0.5K
13:57 19.81 19.81 19.79 19.79 4.0K
13:58 19.85 19.85 19.85 19.85 1.8K
13:59 19.85 19.85 19.85 19.85 0.0K
14:00 19.85 19.85 19.85 19.85 0.2K
14:01 19.85 19.85 19.85 19.85 0.3K
14:02 19.85 19.85 19.85 19.85 0.1K
14:03 19.85 19.85 19.85 19.85 0.1K
14:04 19.85 19.85 19.85 19.85 0.0K
14:05 19.85 19.88 19.85 19.88 1.2K
14:06 19.92 19.92 19.92 19.92 15.9K
14:07 19.94 19.94 19.94 19.94 0.7K
14:08 19.94 19.94 19.93 19.93 0.5K
14:09 19.93 19.93 19.92 19.92 0.4K
14:10 19.92 19.92 19.91 19.91 0.9K
14:11 19.94 19.94 19.89 19.94 1.1K
14:12 19.95 19.95 19.92 19.94 1.4K
14:13 19.94 19.94 19.94 19.94 0.1K
14:14 19.94 19.94 19.94 19.94 0.3K
14:15 19.94 19.98 19.94 19.98 0.7K
14:16 19.98 19.98 19.98 19.98 0.1K
14:17 19.98 19.98 19.97 19.97 0.7K
14:18 19.97 19.97 19.97 19.97 0.1K
14:19 19.97 19.97 19.97 19.97 0.1K
14:20 19.97 19.99 19.97 19.99 0.2K
14:21 20.00 20.01 19.98 19.99 4.7K
14:22 20.00 20.00 19.97 19.97 2.6K
14:23 19.94 19.97 19.94 19.97 1.0K
14:24 19.97 19.97 19.97 19.97 0.1K
14:25 19.97 20.02 19.97 20.02 0.6K
14:26 20.02 20.03 20.02 20.03 0.2K
14:27 20.03 20.03 20.03 20.03 0.0K
14:28 20.03 20.03 20.03 20.03 0.0K
14:29 20.03 20.03 20.03 20.03 0.0K
14:30 20.03 20.03 20.03 20.03 0.1K
14:31 20.03 20.03 20.01 20.01 0.4K
14:32 20.01 20.01 20.01 20.01 0.2K
14:33 20.01 20.01 20.01 20.01 0.1K
14:34 19.98 19.98 19.98 19.98 0.3K
14:35 19.98 19.98 19.95 19.95 0.9K
14:36 19.95 19.95 19.95 19.95 0.3K
14:37 19.95 19.95 19.94 19.94 1.2K
14:38 19.96 19.97 19.96 19.97 0.6K
14:39 19.97 19.97 19.97 19.97 0.3K
14:40 19.97 19.97 19.97 19.97 0.0K
14:41 19.96 19.96 19.96 19.96 0.7K
14:42 19.96 19.99 19.96 19.99 1.2K
14:43 19.99 20.00 19.99 20.00 1.0K
14:44 20.00 20.00 20.00 20.00 0.1K
14:45 20.00 20.00 20.00 20.00 0.1K
14:46 20.00 20.02 20.00 20.02 0.3K
14:47 20.02 20.02 20.00 20.00 0.2K
14:48 20.07 20.09 20.05 20.09 10.2K
14:49 20.08 20.09 20.05 20.09 2.0K
14:50 20.05 20.05 20.05 20.05 0.5K
14:51 20.05 20.05 20.05 20.05 0.3K
14:52 20.05 20.09 20.05 20.09 0.9K
14:53 20.09 20.09 20.09 20.09 2.1K
14:54 20.09 20.11 20.09 20.11 0.1K
14:55 20.11 20.11 20.11 20.11 0.1K
14:56 20.11 20.12 20.11 20.11 0.6K
14:57 20.11 20.11 20.11 20.11 0.0K
14:58 20.08 20.13 20.08 20.13 1.3K
14:59 20.13 20.13 20.13 20.13 0.6K
15:00 20.13 20.13 20.13 20.13 0.0K
15:01 20.13 20.13 20.11 20.11 0.5K
15:02 20.11 20.14 20.11 20.14 0.9K
15:03 20.14 20.14 20.14 20.14 0.5K
15:04 20.14 20.14 20.14 20.14 0.2K
15:05 20.14 20.15 20.12 20.15 1.6K
15:06 20.14 20.14 20.06 20.06 2.0K
15:07 20.07 20.07 20.07 20.07 0.5K
15:08 20.07 20.07 20.07 20.07 0.1K
15:09 20.09 20.09 20.09 20.09 1.1K
15:10 20.09 20.09 20.09 20.09 0.4K
15:11 20.08 20.08 20.08 20.08 1.6K
15:12 20.08 20.08 20.08 20.08 3.0K
15:13 20.08 20.08 20.08 20.08 2.5K
15:14 20.08 20.09 20.08 20.09 0.2K
15:15 20.09 20.09 20.09 20.09 1.6K
15:16 20.09 20.14 20.09 20.14 1.0K
15:17 20.14 20.14 20.12 20.12 1.2K
15:18 20.12 20.15 20.11 20.15 2.9K
15:19 20.15 20.15 20.15 20.15 0.3K
15:20 20.12 20.12 20.12 20.12 0.8K
15:21 20.12 20.12 20.10 20.10 0.8K
15:22 20.10 20.10 20.10 20.10 0.0K
15:23 20.10 20.10 20.06 20.07 3.6K
15:24 20.07 20.07 20.05 20.05 0.8K
15:25 20.05 20.07 20.05 20.07 1.0K
15:26 20.08 20.08 20.08 20.08 0.1K
15:27 20.08 20.08 20.08 20.08 1.5K
15:28 20.08 20.08 20.06 20.06 0.8K
15:29 20.06 20.06 20.06 20.06 0.2K
15:30 20.06 20.06 20.06 20.06 0.0K
15:31 20.06 20.06 20.03 20.03 6.4K
15:32 20.04 20.04 20.02 20.02 0.4K
15:33 20.02 20.02 19.98 20.01 1.2K
15:34 20.01 20.01 20.00 20.00 0.3K
15:35 20.01 20.01 20.01 20.01 0.7K
15:36 20.01 20.01 19.99 19.99 0.3K
15:37 19.99 19.99 19.98 19.98 0.4K
15:38 19.98 20.01 19.98 20.01 0.6K
15:39 20.03 20.03 20.03 20.03 2.7K
15:40 20.03 20.03 20.00 20.00 3.4K
15:41 19.98 19.98 19.91 19.91 11.5K
15:42 19.91 19.91 19.89 19.89 0.7K
15:43 19.89 19.89 19.86 19.86 1.2K
15:44 19.88 19.88 19.88 19.88 1.3K
15:45 19.88 19.88 19.87 19.87 0.3K
15:46 19.87 19.89 19.79 19.89 29.6K
15:47 19.89 19.89 19.88 19.88 1.0K
15:48 19.86 19.88 19.86 19.88 16.8K
15:49 19.86 19.86 19.86 19.86 1.7K
15:50 19.89 19.89 19.89 19.89 2.5K
15:51 19.89 19.90 19.89 19.89 9.6K
15:52 19.90 19.96 19.90 19.96 6.4K
15:53 19.96 19.96 19.93 19.95 1.8K
15:54 19.95 19.96 19.93 19.96 2.0K
15:55 19.96 19.96 19.89 19.89 5.7K
15:56 19.89 19.89 19.86 19.86 6.9K
15:57 19.86 19.88 19.83 19.83 7.5K
15:58 19.84 19.85 19.84 19.85 5.1K
15:59 19.85 19.86 19.83 19.83 10.9K
16:00 19.84 19.84 19.81 19.82 110.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible