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 19.40 19.58 19.40 19.58 3.9K
09:32 19.59 19.59 19.49 19.49 3.3K
09:33 19.56 19.56 19.56 19.56 1.1K
09:34 19.56 19.56 19.56 19.56 1.3K
09:35 19.64 19.64 19.64 19.64 0.7K
09:36 19.64 19.67 19.64 19.67 2.7K
09:37 19.67 19.67 19.67 19.67 0.4K
09:38 19.67 19.67 19.63 19.67 3.3K
09:39 19.73 19.82 19.72 19.82 2.0K
09:40 19.82 19.82 19.82 19.82 0.3K
09:41 19.82 19.82 19.82 19.82 0.0K
09:42 19.82 19.82 19.82 19.82 0.0K
09:43 19.82 19.82 19.82 19.82 0.1K
09:44 19.82 19.82 19.82 19.82 0.0K
09:45 19.90 19.90 19.90 19.90 0.1K
09:46 19.90 19.90 19.68 19.69 1.7K
09:47 19.69 19.74 19.69 19.74 3.2K
09:48 19.78 19.85 19.77 19.85 13.4K
09:49 19.86 19.86 19.86 19.86 0.2K
09:50 19.85 19.85 19.72 19.72 0.7K
09:51 19.80 19.80 19.80 19.80 61.3K
09:52 19.80 19.80 19.75 19.75 4.2K
09:53 19.80 19.80 19.80 19.80 0.2K
09:54 19.80 19.87 19.80 19.87 3.8K
09:55 19.86 19.86 19.70 19.70 2.5K
09:56 19.69 19.74 19.68 19.74 1.8K
09:57 19.77 19.77 19.74 19.74 1.1K
09:58 19.71 19.76 19.71 19.76 0.4K
09:59 19.76 19.76 19.71 19.71 0.6K
10:00 19.71 19.71 19.71 19.71 0.4K
10:01 19.71 19.75 19.71 19.75 0.5K
10:02 19.66 19.70 19.64 19.70 5.6K
10:03 19.70 19.70 19.70 19.70 0.4K
10:04 19.70 19.70 19.65 19.65 0.4K
10:05 19.65 19.65 19.65 19.65 0.0K
10:06 19.65 19.65 19.65 19.65 0.1K
10:07 19.65 19.65 19.64 19.64 0.8K
10:08 19.63 19.63 19.63 19.63 0.9K
10:09 19.64 19.64 19.64 19.64 0.6K
10:10 19.64 19.64 19.64 19.64 0.0K
10:11 19.68 19.68 19.65 19.65 2.3K
10:12 19.65 19.66 19.65 19.66 0.1K
10:13 19.65 19.67 19.65 19.67 2.3K
10:14 19.67 19.70 19.67 19.70 1.6K
10:15 19.70 19.72 19.70 19.72 1.5K
10:16 19.72 19.72 19.69 19.71 2.7K
10:17 19.72 19.79 19.72 19.79 2.8K
10:18 19.79 19.79 19.77 19.78 0.7K
10:19 19.78 19.78 19.78 19.78 0.0K
10:20 19.76 19.76 19.76 19.76 0.2K
10:21 19.76 19.76 19.69 19.69 1.3K
10:22 19.69 19.70 19.68 19.68 1.9K
10:23 19.68 19.68 19.66 19.66 0.4K
10:24 19.66 19.66 19.66 19.66 0.7K
10:25 19.62 19.62 19.61 19.61 0.7K
10:26 19.61 19.61 19.55 19.55 2.0K
10:27 19.61 19.68 19.61 19.64 6.7K
10:28 19.64 19.64 19.64 19.64 0.0K
10:29 19.64 19.68 19.64 19.66 0.9K
10:30 19.66 19.66 19.66 19.66 0.2K
10:31 19.66 19.68 19.66 19.68 0.8K
10:32 19.68 19.68 19.65 19.65 0.4K
10:33 19.65 19.69 19.65 19.69 1.2K
10:34 19.73 19.73 19.67 19.67 1.0K
10:35 19.70 19.70 19.67 19.67 13.0K
10:36 19.73 19.75 19.73 19.75 2.7K
10:37 19.75 19.75 19.73 19.73 9.4K
10:38 19.74 19.74 19.74 19.74 0.8K
10:39 19.74 19.74 19.73 19.73 1.3K
10:40 19.73 19.73 19.73 19.73 0.0K
10:41 19.73 19.73 19.70 19.70 1.4K
10:42 19.70 19.70 19.70 19.70 0.4K
10:43 19.70 19.74 19.69 19.74 2.3K
10:44 19.74 19.74 19.74 19.74 0.6K
10:45 19.74 19.74 19.74 19.74 0.0K
10:46 19.76 19.76 19.74 19.74 1.1K
10:47 19.74 19.74 19.71 19.71 0.6K
10:48 19.71 19.71 19.71 19.71 0.0K
10:49 19.71 19.71 19.68 19.68 0.2K
10:50 19.68 19.75 19.68 19.75 1.5K
10:51 19.79 19.79 19.77 19.77 2.3K
10:52 19.77 19.77 19.76 19.76 0.4K
10:53 19.76 19.76 19.74 19.74 0.8K
10:54 19.74 19.74 19.74 19.74 0.1K
10:55 19.74 19.74 19.74 19.74 0.0K
10:56 19.74 19.74 19.70 19.70 1.5K
10:57 19.70 19.70 19.70 19.70 0.0K
10:58 19.70 19.70 19.70 19.70 0.4K
10:59 19.70 19.76 19.70 19.76 2.9K
11:00 19.76 19.76 19.72 19.72 0.7K
11:01 19.72 19.72 19.65 19.65 0.9K
11:02 19.65 19.65 19.65 19.65 0.1K
11:03 19.65 19.65 19.58 19.58 0.3K
11:04 19.58 19.58 19.58 19.58 0.2K
11:05 19.58 19.58 19.58 19.58 0.0K
11:06 19.58 19.58 19.58 19.58 0.0K
11:07 19.58 19.58 19.58 19.58 0.1K
11:08 19.58 19.58 19.58 19.58 0.1K
11:09 19.58 19.58 19.58 19.58 2.2K
11:10 19.57 19.57 19.57 19.57 0.2K
11:11 19.57 19.57 19.57 19.57 0.2K
11:12 19.57 19.57 19.57 19.57 0.5K
11:13 19.57 19.57 19.57 19.57 0.0K
11:14 19.53 19.53 19.53 19.53 0.1K
11:15 19.53 19.55 19.53 19.55 0.1K
11:16 19.55 19.57 19.54 19.55 2.4K
11:17 19.55 19.55 19.55 19.55 0.3K
11:18 19.55 19.62 19.55 19.62 3.6K
11:19 19.62 19.62 19.62 19.62 0.3K
11:20 19.62 19.62 19.62 19.62 0.0K
11:21 19.62 19.64 19.62 19.64 1.0K
11:22 19.62 19.62 19.62 19.62 0.9K
11:23 19.62 19.67 19.62 19.67 1.6K
11:24 19.67 19.69 19.67 19.69 0.9K
11:25 19.69 19.69 19.69 19.69 0.1K
11:26 19.69 19.69 19.69 19.69 0.4K
11:27 19.69 19.70 19.69 19.70 0.5K
11:28 19.70 19.71 19.70 19.71 1.2K
11:29 19.71 19.71 19.71 19.71 0.2K
11:30 19.71 19.71 19.71 19.71 0.0K
11:31 19.68 19.69 19.68 19.69 2.0K
11:32 19.69 19.69 19.69 19.69 0.6K
11:33 19.69 19.82 19.69 19.82 5.4K
11:34 19.82 19.82 19.82 19.82 0.5K
11:35 19.76 19.76 19.75 19.75 1.1K
11:36 19.75 19.75 19.75 19.75 0.5K
11:37 19.72 19.76 19.72 19.76 1.9K
11:38 19.76 19.76 19.76 19.76 0.4K
11:39 19.76 19.78 19.76 19.78 0.3K
11:40 19.78 19.79 19.78 19.79 0.4K
11:41 19.79 19.92 19.78 19.86 11.0K
11:42 19.86 19.89 19.86 19.89 1.5K
11:43 19.85 19.90 19.85 19.90 3.5K
11:44 19.90 19.90 19.90 19.90 0.2K
11:45 19.90 19.90 19.90 19.90 0.5K
11:46 19.90 19.91 19.90 19.91 0.1K
11:47 19.91 19.91 19.91 19.91 0.0K
11:48 19.89 19.89 19.89 19.89 0.3K
11:49 19.92 19.92 19.91 19.92 0.6K
11:50 19.92 19.92 19.92 19.92 0.0K
11:51 19.89 19.89 19.89 19.89 1.7K
11:52 19.89 19.89 19.89 19.89 0.1K
11:53 19.89 19.89 19.86 19.86 0.3K
11:54 19.83 19.83 19.79 19.79 1.2K
11:55 19.78 19.82 19.76 19.82 5.5K
11:56 19.84 19.84 19.84 19.84 0.6K
11:57 19.84 19.84 19.84 19.84 0.1K
11:58 19.84 19.84 19.84 19.84 0.0K
11:59 19.84 19.84 19.84 19.84 0.0K
12:00 19.84 19.84 19.81 19.81 0.2K
12:01 19.81 19.86 19.81 19.86 3.3K
12:02 19.81 19.82 19.81 19.82 1.5K
12:03 19.82 19.84 19.82 19.84 0.3K
12:04 19.84 19.84 19.82 19.82 0.6K
12:05 19.89 19.90 19.89 19.90 11.3K
12:06 19.90 19.90 19.86 19.86 1.0K
12:07 19.86 19.86 19.86 19.86 0.5K
12:08 19.86 19.86 19.86 19.86 0.1K
12:09 19.86 19.86 19.86 19.86 0.1K
12:10 19.86 19.86 19.86 19.86 0.0K
12:11 19.86 19.86 19.86 19.86 0.6K
12:12 19.86 19.86 19.86 19.86 0.1K
12:13 19.86 19.86 19.86 19.86 0.1K
12:14 19.83 19.83 19.81 19.82 1.9K
12:15 19.82 19.85 19.82 19.85 0.9K
12:16 19.85 19.85 19.85 19.85 0.1K
12:17 19.85 19.85 19.85 19.85 0.0K
12:18 19.85 19.85 19.82 19.82 0.2K
12:19 19.82 19.82 19.80 19.80 0.2K
12:20 19.80 19.80 19.80 19.80 0.0K
12:21 19.80 19.85 19.80 19.85 2.0K
12:22 19.85 19.85 19.85 19.85 0.0K
12:23 19.85 19.85 19.85 19.85 0.0K
12:24 19.85 19.85 19.85 19.85 0.0K
12:25 19.85 19.85 19.85 19.85 0.1K
12:26 19.85 19.85 19.83 19.83 0.5K
12:27 19.83 19.83 19.83 19.83 0.1K
12:28 19.83 19.83 19.83 19.83 0.0K
12:29 19.83 19.83 19.83 19.83 0.5K
12:30 19.83 19.83 19.83 19.83 0.3K
12:31 19.83 19.83 19.83 19.83 0.1K
12:32 19.83 19.83 19.79 19.80 1.0K
12:33 19.80 19.80 19.80 19.80 0.6K
12:34 19.80 19.83 19.80 19.83 2.2K
12:35 19.83 19.83 19.78 19.78 1.4K
12:36 19.78 19.78 19.75 19.75 0.7K
12:37 19.75 19.75 19.75 19.75 0.1K
12:38 19.75 19.75 19.73 19.73 0.6K
12:39 19.73 19.73 19.73 19.73 0.0K
12:40 19.71 19.78 19.71 19.78 4.6K
12:41 19.78 19.79 19.78 19.79 0.7K
12:42 19.79 19.79 19.79 19.79 0.2K
12:43 19.79 19.81 19.79 19.80 2.2K
12:44 19.80 19.80 19.78 19.78 1.0K
12:45 19.78 19.78 19.78 19.78 0.4K
12:46 19.76 19.76 19.76 19.76 0.1K
12:47 19.76 19.78 19.76 19.78 0.4K
12:48 19.78 19.79 19.78 19.79 0.6K
12:49 19.79 19.79 19.79 19.79 0.0K
12:50 19.79 19.79 19.79 19.79 0.0K
12:51 19.79 19.79 19.79 19.79 0.1K
12:52 19.77 19.77 19.77 19.77 0.8K
12:53 19.77 19.77 19.77 19.77 0.0K
12:54 19.78 19.78 19.78 19.78 0.2K
12:55 19.78 19.79 19.78 19.79 2.5K
12:56 19.79 19.81 19.79 19.81 1.3K
12:57 19.81 19.85 19.81 19.83 1.9K
12:58 19.83 19.83 19.83 19.83 0.0K
12:59 19.83 19.83 19.83 19.83 0.0K
13:00 19.83 19.83 19.83 19.83 0.0K
13:01 19.83 19.83 19.83 19.83 0.2K
13:02 19.83 19.83 19.83 19.83 0.1K
13:03 19.81 19.81 19.81 19.81 0.9K
13:04 19.78 19.78 19.78 19.78 1.5K
13:05 19.80 19.80 19.80 19.80 1.0K
13:06 19.80 19.80 19.79 19.79 0.2K
13:07 19.79 19.79 19.79 19.79 0.0K
13:08 19.79 19.86 19.79 19.86 5.7K
13:09 19.86 19.86 19.86 19.86 0.0K
13:10 19.86 19.86 19.86 19.86 0.1K
13:11 19.86 19.91 19.86 19.91 6.5K
13:12 19.91 19.92 19.90 19.92 5.6K
13:13 19.93 19.93 19.91 19.91 1.2K
13:14 19.91 19.91 19.90 19.90 0.2K
13:15 19.93 19.95 19.93 19.95 1.3K
13:16 19.92 19.92 19.91 19.91 1.4K
13:17 19.90 19.90 19.90 19.90 0.3K
13:18 19.90 19.90 19.89 19.89 0.4K
13:19 19.89 19.89 19.89 19.89 0.0K
13:20 19.89 19.89 19.89 19.89 0.1K
13:21 19.89 19.89 19.89 19.89 0.1K
13:22 19.89 19.89 19.89 19.89 0.1K
13:23 19.89 19.89 19.86 19.86 0.5K
13:24 19.86 19.86 19.85 19.85 1.5K
13:25 19.85 19.86 19.85 19.86 0.8K
13:26 19.86 19.86 19.86 19.86 0.0K
13:27 19.86 19.92 19.86 19.92 1.9K
13:28 19.92 19.92 19.92 19.92 1.0K
13:29 19.92 19.92 19.92 19.92 0.0K
13:30 19.92 19.93 19.92 19.93 0.6K
13:31 19.92 19.92 19.92 19.92 0.1K
13:32 19.92 19.92 19.92 19.92 0.0K
13:33 19.92 19.92 19.92 19.92 0.0K
13:34 19.92 19.92 19.92 19.92 0.0K
13:35 19.92 19.92 19.90 19.90 0.2K
13:36 19.90 19.90 19.90 19.90 0.0K
13:37 19.90 19.90 19.90 19.90 0.0K
13:38 19.90 19.93 19.90 19.93 2.0K
13:39 19.93 19.93 19.92 19.92 0.6K
13:40 19.92 19.96 19.92 19.96 2.1K
13:41 19.96 19.96 19.96 19.96 0.2K
13:42 19.99 20.02 19.99 20.02 1.9K
13:43 20.02 20.02 20.02 20.02 0.6K
13:44 20.02 20.04 20.00 20.02 3.2K
13:45 20.02 20.02 20.02 20.02 0.5K
13:46 20.02 20.02 20.02 20.02 0.2K
13:47 20.02 20.02 20.01 20.01 0.3K
13:48 20.01 20.01 20.01 20.01 0.2K
13:49 20.05 20.05 20.03 20.04 1.9K
13:50 20.04 20.04 20.04 20.04 0.3K
13:51 20.04 20.04 20.03 20.03 0.3K
13:52 20.03 20.04 20.03 20.04 2.7K
13:53 20.04 20.06 20.04 20.06 1.7K
13:54 20.04 20.04 20.03 20.03 2.4K
13:55 20.03 20.04 20.03 20.04 0.2K
13:56 20.04 20.04 20.04 20.04 0.1K
13:57 20.04 20.06 20.04 20.06 1.1K
13:58 20.06 20.06 20.06 20.06 0.5K
13:59 20.11 20.11 20.11 20.11 0.6K
14:00 20.12 20.14 20.12 20.14 0.7K
14:01 20.14 20.14 20.14 20.14 0.1K
14:02 20.13 20.13 20.13 20.13 0.4K
14:03 20.13 20.13 20.13 20.13 0.5K
14:04 20.13 20.13 20.13 20.13 0.0K
14:05 20.13 20.14 20.13 20.14 0.8K
14:06 20.13 20.20 20.13 20.20 5.0K
14:07 20.21 20.23 20.21 20.23 2.5K
14:08 20.23 20.24 20.23 20.24 2.0K
14:09 20.24 20.25 20.24 20.24 0.9K
14:10 20.22 20.22 20.22 20.22 0.1K
14:11 20.22 20.22 20.15 20.15 1.2K
14:12 20.16 20.16 20.16 20.16 1.0K
14:13 20.16 20.16 20.16 20.16 0.0K
14:14 20.16 20.16 20.16 20.16 0.2K
14:15 20.16 20.16 20.13 20.13 0.6K
14:16 20.17 20.17 20.10 20.10 2.7K
14:17 20.10 20.12 20.10 20.12 0.7K
14:18 20.12 20.15 20.10 20.10 5.4K
14:19 20.10 20.12 20.10 20.12 1.4K
14:20 20.08 20.18 20.08 20.18 4.0K
14:21 20.18 20.25 20.18 20.24 6.9K
14:22 20.23 20.24 20.23 20.24 4.1K
14:23 20.24 20.24 20.22 20.22 3.0K
14:24 20.22 20.24 20.22 20.22 2.0K
14:25 20.24 20.27 20.24 20.27 2.2K
14:26 20.27 20.27 20.25 20.27 0.9K
14:27 20.26 20.26 20.23 20.23 4.0K
14:28 20.23 20.25 20.22 20.25 0.7K
14:29 20.25 20.25 20.23 20.23 0.2K
14:30 20.21 20.21 20.21 20.21 0.5K
14:31 20.21 20.22 20.21 20.22 0.7K
14:32 20.22 20.23 20.22 20.23 1.3K
14:33 20.23 20.23 20.22 20.23 0.8K
14:34 20.23 20.24 20.22 20.23 12.2K
14:35 20.23 20.24 20.23 20.24 2.8K
14:36 20.24 20.26 20.24 20.26 0.6K
14:37 20.24 20.25 20.24 20.25 2.7K
14:38 20.26 20.32 20.26 20.30 6.4K
14:39 20.31 20.31 20.29 20.29 2.0K
14:40 20.31 20.31 20.30 20.30 1.3K
14:41 20.30 20.30 20.29 20.29 1.2K
14:42 20.29 20.29 20.29 20.29 1.0K
14:43 20.29 20.29 20.29 20.29 0.6K
14:44 20.29 20.29 20.29 20.29 0.9K
14:45 20.30 20.30 20.29 20.29 0.4K
14:46 20.29 20.29 20.29 20.29 1.3K
14:47 20.29 20.29 20.29 20.29 0.9K
14:48 20.29 20.29 20.29 20.29 1.6K
14:49 20.29 20.30 20.29 20.30 2.0K
14:50 20.29 20.32 20.29 20.32 1.6K
14:51 20.32 20.32 20.32 20.32 1.5K
14:52 20.32 20.33 20.31 20.31 1.4K
14:53 20.31 20.31 20.31 20.31 0.8K
14:54 20.31 20.31 20.24 20.25 57.6K
14:55 20.25 20.30 20.24 20.29 5.6K
14:56 20.32 20.32 20.31 20.31 4.3K
14:57 20.27 20.34 20.27 20.34 5.1K
14:58 20.34 20.34 20.34 20.34 1.1K
14:59 20.34 20.34 20.34 20.34 0.7K
15:00 20.34 20.36 20.34 20.34 1.4K
15:01 20.34 20.41 20.34 20.39 3.9K
15:02 20.39 20.41 20.39 20.41 1.2K
15:03 20.39 20.41 20.36 20.36 3.8K
15:04 20.36 20.36 20.36 20.36 1.2K
15:05 20.36 20.36 20.36 20.36 1.0K
15:06 20.35 20.35 20.35 20.35 3.0K
15:07 20.35 20.37 20.35 20.37 4.3K
15:08 20.37 20.37 20.35 20.37 3.1K
15:09 20.37 20.37 20.35 20.35 0.2K
15:10 20.35 20.35 20.27 20.27 1.1K
15:11 20.27 20.27 20.27 20.27 3.4K
15:12 20.27 20.27 20.27 20.27 3.1K
15:13 20.24 20.27 20.24 20.26 5.2K
15:14 20.26 20.28 20.26 20.27 1.9K
15:15 20.27 20.27 20.27 20.27 2.9K
15:16 20.27 20.30 20.27 20.30 2.4K
15:17 20.30 20.30 20.29 20.29 0.2K
15:18 20.33 20.35 20.33 20.33 2.5K
15:19 20.33 20.35 20.33 20.35 0.2K
15:20 20.35 20.35 20.33 20.34 2.1K
15:21 20.34 20.35 20.34 20.34 3.7K
15:22 20.34 20.35 20.34 20.34 0.9K
15:23 20.35 20.38 20.35 20.37 4.4K
15:24 20.37 20.38 20.37 20.38 0.3K
15:25 20.38 20.40 20.38 20.38 2.3K
15:26 20.38 20.38 20.34 20.36 3.1K
15:27 20.35 20.35 20.35 20.35 0.7K
15:28 20.35 20.35 20.33 20.35 0.7K
15:29 20.34 20.36 20.34 20.36 3.8K
15:30 20.37 20.40 20.37 20.40 6.3K
15:31 20.40 20.40 20.39 20.39 0.6K
15:32 20.39 20.40 20.39 20.40 1.7K
15:33 20.39 20.39 20.36 20.36 3.5K
15:34 20.36 20.36 20.31 20.31 2.0K
15:35 20.31 20.32 20.29 20.29 2.0K
15:36 20.29 20.29 20.25 20.25 1.6K
15:37 20.25 20.25 20.24 20.24 5.6K
15:38 20.25 20.27 20.25 20.27 4.5K
15:39 20.29 20.31 20.29 20.31 6.2K
15:40 20.31 20.34 20.31 20.34 2.1K
15:41 20.31 20.31 20.30 20.30 2.2K
15:42 20.30 20.35 20.30 20.35 3.3K
15:43 20.35 20.35 20.35 20.35 2.4K
15:44 20.35 20.35 20.31 20.32 3.6K
15:45 20.32 20.32 20.30 20.32 4.1K
15:46 20.32 20.33 20.29 20.29 4.7K
15:47 20.29 20.29 20.29 20.29 2.9K
15:48 20.29 20.29 20.28 20.28 13.8K
15:49 20.25 20.34 20.25 20.32 25.3K
15:50 20.32 20.32 20.32 20.32 3.2K
15:51 20.32 20.34 20.32 20.33 10.2K
15:52 20.35 20.36 20.34 20.36 6.0K
15:53 20.39 20.41 20.39 20.40 10.1K
15:54 20.42 20.42 20.38 20.39 7.0K
15:55 20.38 20.39 20.37 20.37 6.6K
15:56 20.36 20.41 20.35 20.41 16.8K
15:57 20.42 20.43 20.41 20.41 10.5K
15:58 20.39 20.39 20.37 20.37 12.5K
15:59 20.38 20.41 20.38 20.41 24.5K
16:00 20.41 20.42 20.31 20.41 138.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible