Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ États-Unis →
8.53
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 22.17 22.26 22.10 22.13 14.1K
09:32 21.88 21.88 21.88 21.88 1.0K
09:33 22.03 22.03 22.03 22.03 4.5K
09:34 22.03 22.03 22.03 22.03 0.0K
09:35 22.07 22.15 22.07 22.15 1.1K
09:36 22.15 22.15 22.15 22.15 0.0K
09:37 22.15 22.15 22.15 22.15 0.1K
09:38 21.97 21.97 21.97 21.97 0.3K
09:39 21.90 21.90 21.90 21.90 1.2K
09:40 21.96 21.96 21.96 21.96 0.3K
09:41 21.96 21.96 21.96 21.96 0.3K
09:42 21.96 21.96 21.96 21.96 1.0K
09:43 21.96 22.10 21.96 22.10 22.8K
09:44 22.19 22.19 22.19 22.19 1.1K
09:45 22.19 22.19 22.19 22.19 0.1K
09:46 22.19 22.19 22.19 22.19 0.1K
09:47 22.19 22.19 22.14 22.14 3.0K
09:48 22.14 22.22 22.14 22.22 1.6K
09:49 22.22 22.22 22.22 22.22 0.3K
09:50 22.22 22.25 22.22 22.25 1.9K
09:51 22.18 22.21 22.18 22.21 2.7K
09:52 22.21 22.21 22.21 22.21 0.1K
09:53 22.21 22.21 22.21 22.21 0.1K
09:54 22.21 22.21 22.21 22.21 0.5K
09:55 22.25 22.40 22.25 22.40 10.8K
09:56 22.40 22.40 22.40 22.40 0.5K
09:57 22.40 22.40 22.40 22.40 0.1K
09:58 22.39 22.41 22.38 22.38 12.0K
09:59 22.30 22.31 22.29 22.29 7.6K
10:00 22.27 22.27 22.27 22.27 1.8K
10:01 22.31 22.31 22.19 22.19 3.8K
10:02 22.14 22.14 22.08 22.08 2.3K
10:03 22.09 22.09 22.03 22.03 2.4K
10:04 22.07 22.07 22.03 22.03 2.3K
10:05 22.07 22.07 22.07 22.07 0.4K
10:06 22.07 22.07 21.98 21.98 2.2K
10:07 22.06 22.06 22.01 22.05 2.2K
10:08 22.03 22.03 22.00 22.00 0.9K
10:09 22.00 22.00 22.00 22.00 0.9K
10:10 22.00 22.00 21.94 21.97 1.8K
10:11 21.97 21.97 21.97 21.97 0.4K
10:12 21.97 21.98 21.97 21.98 0.5K
10:13 21.98 21.98 21.88 21.94 7.3K
10:14 21.94 21.94 21.87 21.87 1.2K
10:15 21.91 21.91 21.91 21.91 14.7K
10:16 21.91 21.98 21.91 21.98 3.1K
10:17 21.98 21.98 21.91 21.91 1.3K
10:18 21.91 21.91 21.88 21.88 0.7K
10:19 21.88 21.88 21.88 21.88 0.4K
10:20 21.88 21.93 21.88 21.93 3.0K
10:21 21.93 21.94 21.93 21.94 0.4K
10:22 21.94 21.94 21.91 21.91 0.6K
10:23 21.91 21.94 21.91 21.92 0.6K
10:24 21.94 21.97 21.94 21.97 1.3K
10:25 21.97 21.97 21.88 21.88 1.1K
10:26 21.92 21.93 21.92 21.93 0.6K
10:27 21.93 21.93 21.93 21.93 0.4K
10:28 21.93 21.93 21.88 21.88 0.9K
10:29 21.88 21.88 21.85 21.85 6.0K
10:30 21.85 21.85 21.85 21.85 0.5K
10:31 21.92 21.92 21.81 21.81 1.7K
10:32 21.85 21.86 21.85 21.86 0.8K
10:33 21.86 21.86 21.73 21.73 2.6K
10:34 21.73 21.73 21.73 21.73 0.4K
10:35 21.73 21.73 21.73 21.73 0.4K
10:36 21.73 21.74 21.73 21.74 0.7K
10:37 21.74 21.78 21.74 21.78 2.0K
10:38 21.75 21.75 21.75 21.75 0.9K
10:39 21.65 21.65 21.65 21.65 1.6K
10:40 21.65 21.65 21.65 21.65 1.0K
10:41 21.65 21.65 21.65 21.65 0.3K
10:42 21.52 21.60 21.52 21.58 3.7K
10:43 21.58 21.58 21.51 21.51 0.7K
10:44 21.51 21.51 21.51 21.51 0.2K
10:45 21.51 21.55 21.51 21.55 1.2K
10:46 21.55 21.55 21.51 21.51 0.4K
10:47 21.51 21.54 21.51 21.51 0.5K
10:48 21.51 21.56 21.51 21.56 0.6K
10:49 21.56 21.56 21.56 21.56 0.1K
10:50 21.56 21.56 21.54 21.54 0.3K
10:51 21.54 21.62 21.54 21.62 5.6K
10:52 21.62 21.70 21.62 21.69 1.3K
10:53 21.69 21.69 21.67 21.67 1.3K
10:54 21.67 21.72 21.65 21.72 1.0K
10:55 21.69 21.72 21.69 21.70 1.8K
10:56 21.70 21.74 21.70 21.73 1.2K
10:57 21.73 21.78 21.73 21.76 0.8K
10:58 21.69 21.69 21.66 21.66 4.8K
10:59 21.66 21.66 21.64 21.64 0.4K
11:00 21.65 21.65 21.61 21.61 0.3K
11:01 21.61 21.66 21.61 21.66 1.5K
11:02 21.66 21.66 21.66 21.66 0.1K
11:03 21.66 21.66 21.66 21.66 0.1K
11:04 21.68 21.68 21.68 21.68 0.2K
11:05 21.68 21.68 21.68 21.68 0.2K
11:06 21.64 21.71 21.64 21.64 0.7K
11:07 21.64 21.68 21.64 21.68 0.4K
11:08 21.68 21.68 21.65 21.65 1.3K
11:09 21.65 21.72 21.65 21.67 3.8K
11:10 21.67 21.69 21.67 21.69 0.3K
11:11 21.67 21.67 21.67 21.67 0.5K
11:12 21.67 21.71 21.67 21.69 2.8K
11:13 21.69 21.69 21.63 21.63 4.5K
11:14 21.63 21.63 21.63 21.63 0.2K
11:15 21.64 21.64 21.63 21.63 1.5K
11:16 21.63 21.63 21.63 21.63 0.3K
11:17 21.63 21.63 21.59 21.59 1.4K
11:18 21.59 21.59 21.59 21.59 0.1K
11:19 21.59 21.64 21.58 21.64 7.6K
11:20 21.64 21.64 21.64 21.64 0.1K
11:21 21.64 21.64 21.64 21.64 1.1K
11:22 21.64 21.65 21.64 21.64 0.5K
11:23 21.64 21.66 21.62 21.62 3.2K
11:24 21.62 21.62 21.62 21.62 0.2K
11:25 21.62 21.62 21.62 21.62 0.1K
11:26 21.62 21.70 21.62 21.70 1.9K
11:27 21.70 21.70 21.70 21.70 0.7K
11:28 21.64 21.64 21.63 21.64 2.4K
11:29 21.64 21.65 21.64 21.65 1.0K
11:30 21.65 21.65 21.64 21.64 0.3K
11:31 21.64 21.65 21.61 21.61 2.0K
11:32 21.61 21.61 21.59 21.60 1.0K
11:33 21.60 21.60 21.60 21.60 0.8K
11:34 21.60 21.62 21.60 21.62 1.7K
11:35 21.62 21.62 21.60 21.60 0.7K
11:36 21.60 21.60 21.60 21.60 0.5K
11:37 21.60 21.60 21.60 21.60 0.9K
11:38 21.61 21.61 21.60 21.60 1.0K
11:39 21.60 21.62 21.60 21.62 1.3K
11:40 21.62 21.66 21.62 21.66 1.2K
11:41 21.67 21.74 21.67 21.74 0.7K
11:42 21.74 21.74 21.67 21.67 1.4K
11:43 21.67 21.67 21.66 21.66 0.6K
11:44 21.66 21.67 21.66 21.67 0.6K
11:45 21.67 21.67 21.64 21.64 1.5K
11:46 21.62 21.65 21.62 21.65 0.6K
11:47 21.63 21.65 21.63 21.65 1.4K
11:48 21.65 21.65 21.65 21.65 0.0K
11:49 21.65 21.67 21.65 21.67 2.3K
11:50 21.67 21.67 21.64 21.64 1.0K
11:51 21.64 21.64 21.60 21.60 1.0K
11:52 21.60 21.60 21.60 21.60 0.7K
11:53 21.57 21.57 21.49 21.49 1.9K
11:54 21.49 21.51 21.49 21.51 1.2K
11:55 21.51 21.51 21.42 21.42 8.2K
11:56 21.42 21.44 21.42 21.44 5.5K
11:57 21.44 21.50 21.44 21.50 3.0K
11:58 21.50 21.50 21.50 21.50 1.0K
11:59 21.50 21.50 21.50 21.50 0.2K
12:00 21.50 21.55 21.50 21.55 2.2K
12:01 21.55 21.58 21.55 21.55 1.9K
12:02 21.55 21.56 21.55 21.56 0.9K
12:03 21.56 21.56 21.56 21.56 0.1K
12:04 21.56 21.58 21.54 21.58 0.5K
12:05 21.58 21.58 21.58 21.58 0.3K
12:06 21.58 21.58 21.56 21.56 0.5K
12:07 21.58 21.58 21.58 21.58 1.2K
12:08 21.58 21.60 21.56 21.60 2.4K
12:09 21.60 21.62 21.60 21.62 1.1K
12:10 21.62 21.65 21.62 21.65 0.2K
12:11 21.65 21.65 21.63 21.63 0.4K
12:12 21.63 21.63 21.63 21.63 0.5K
12:13 21.63 21.64 21.62 21.62 2.4K
12:14 21.63 21.63 21.63 21.63 0.3K
12:15 21.63 21.63 21.63 21.63 0.4K
12:16 21.66 21.67 21.66 21.67 1.1K
12:17 21.65 21.65 21.63 21.63 1.9K
12:18 21.63 21.66 21.63 21.63 2.2K
12:19 21.63 21.63 21.63 21.63 0.3K
12:20 21.65 21.65 21.65 21.65 0.6K
12:21 21.65 21.65 21.62 21.62 2.4K
12:22 21.62 21.64 21.62 21.64 1.5K
12:23 21.64 21.65 21.64 21.65 0.7K
12:24 21.62 21.62 21.62 21.62 1.3K
12:25 21.62 21.62 21.62 21.62 0.4K
12:26 21.63 21.63 21.63 21.63 0.6K
12:27 21.63 21.66 21.63 21.64 0.6K
12:28 21.64 21.64 21.64 21.64 0.3K
12:29 21.64 21.64 21.64 21.64 0.3K
12:30 21.64 21.64 21.64 21.64 0.5K
12:31 21.64 21.64 21.64 21.64 0.2K
12:32 21.64 21.64 21.63 21.63 0.5K
12:33 21.63 21.63 21.61 21.61 1.2K
12:34 21.64 21.64 21.64 21.64 0.4K
12:35 21.64 21.64 21.64 21.64 0.3K
12:36 21.63 21.63 21.57 21.57 2.3K
12:37 21.57 21.57 21.57 21.57 0.3K
12:38 21.57 21.59 21.57 21.58 0.6K
12:39 21.58 21.58 21.55 21.55 1.9K
12:40 21.57 21.57 21.57 21.57 0.3K
12:41 21.57 21.59 21.57 21.59 0.9K
12:42 21.59 21.59 21.59 21.59 0.2K
12:43 21.59 21.59 21.53 21.53 1.6K
12:44 21.53 21.53 21.53 21.53 0.1K
12:45 21.53 21.53 21.50 21.50 0.5K
12:46 21.50 21.54 21.50 21.54 0.6K
12:47 21.54 21.54 21.50 21.50 0.5K
12:48 21.50 21.50 21.50 21.50 0.2K
12:49 21.50 21.50 21.50 21.50 0.9K
12:50 21.48 21.48 21.47 21.47 1.5K
12:51 21.47 21.49 21.45 21.49 0.6K
12:52 21.49 21.49 21.47 21.47 3.0K
12:53 21.47 21.48 21.46 21.48 3.5K
12:54 21.49 21.49 21.47 21.47 1.2K
12:55 21.49 21.49 21.47 21.47 3.4K
12:56 21.47 21.52 21.47 21.52 0.7K
12:57 21.52 21.52 21.50 21.50 0.7K
12:58 21.51 21.51 21.51 21.51 0.7K
12:59 21.51 21.52 21.51 21.52 0.9K
13:00 21.52 21.52 21.52 21.52 0.6K
13:01 21.52 21.52 21.50 21.50 1.5K
13:02 21.50 21.50 21.50 21.50 1.2K
13:03 21.49 21.50 21.48 21.48 1.1K
13:04 21.48 21.48 21.43 21.43 2.6K
13:05 21.40 21.40 21.40 21.40 0.4K
13:06 21.40 21.41 21.40 21.41 0.7K
13:07 21.41 21.44 21.39 21.44 0.5K
13:08 21.42 21.42 21.42 21.42 0.8K
13:09 21.42 21.42 21.42 21.42 0.6K
13:10 21.42 21.42 21.40 21.40 0.7K
13:11 21.40 21.40 21.40 21.40 0.4K
13:12 21.43 21.44 21.41 21.41 6.1K
13:13 21.41 21.41 21.41 21.41 0.5K
13:14 21.41 21.41 21.41 21.41 0.9K
13:15 21.41 21.41 21.41 21.41 0.3K
13:16 21.41 21.42 21.38 21.38 1.3K
13:17 21.38 21.42 21.38 21.42 0.3K
13:18 21.42 21.42 21.42 21.42 0.3K
13:19 21.41 21.41 21.36 21.36 4.4K
13:20 21.34 21.36 21.34 21.36 1.6K
13:21 21.36 21.39 21.36 21.39 1.5K
13:22 21.39 21.39 21.39 21.39 1.1K
13:23 21.39 21.43 21.39 21.42 1.4K
13:24 21.42 21.43 21.42 21.43 0.4K
13:25 21.43 21.43 21.43 21.43 0.3K
13:26 21.39 21.39 21.39 21.39 0.3K
13:27 21.39 21.42 21.39 21.42 0.3K
13:28 21.42 21.42 21.42 21.42 0.7K
13:29 21.42 21.42 21.42 21.42 0.1K
13:30 21.48 21.48 21.47 21.47 3.7K
13:31 21.47 21.47 21.45 21.45 1.3K
13:32 21.43 21.44 21.43 21.44 1.5K
13:33 21.44 21.44 21.44 21.44 0.0K
13:34 21.44 21.44 21.41 21.41 1.3K
13:35 21.41 21.41 21.40 21.40 0.6K
13:36 21.40 21.40 21.40 21.40 0.1K
13:37 21.38 21.39 21.38 21.39 0.8K
13:38 21.38 21.38 21.38 21.38 0.4K
13:39 21.38 21.38 21.37 21.37 1.6K
13:40 21.37 21.37 21.37 21.37 0.2K
13:41 21.37 21.37 21.37 21.37 0.5K
13:42 21.38 21.38 21.37 21.37 0.3K
13:43 21.37 21.37 21.32 21.32 1.3K
13:44 21.32 21.32 21.32 21.32 0.2K
13:45 21.32 21.32 21.32 21.32 0.4K
13:46 21.30 21.30 21.30 21.30 0.5K
13:47 21.30 21.32 21.30 21.32 0.4K
13:48 21.32 21.32 21.32 21.32 0.0K
13:49 21.32 21.32 21.27 21.27 3.8K
13:50 21.27 21.27 21.27 21.27 0.1K
13:51 21.27 21.29 21.26 21.26 1.0K
13:52 21.28 21.28 21.28 21.28 1.1K
13:53 21.28 21.29 21.28 21.29 4.7K
13:54 21.31 21.31 21.27 21.27 2.2K
13:55 21.27 21.27 21.27 21.27 1.8K
13:56 21.27 21.27 21.27 21.27 0.0K
13:57 21.27 21.27 21.27 21.27 0.0K
13:58 21.28 21.28 21.28 21.28 0.8K
13:59 21.28 21.29 21.28 21.29 0.4K
14:00 21.29 21.29 21.27 21.27 0.5K
14:01 21.27 21.30 21.27 21.30 1.5K
14:02 21.30 21.32 21.30 21.32 1.4K
14:03 21.32 21.33 21.32 21.32 0.9K
14:04 21.32 21.32 21.32 21.32 0.5K
14:05 21.34 21.34 21.34 21.34 0.4K
14:06 21.32 21.32 21.32 21.32 1.5K
14:07 21.32 21.32 21.32 21.32 0.6K
14:08 21.32 21.32 21.31 21.31 0.7K
14:09 21.31 21.31 21.31 21.31 0.6K
14:10 21.31 21.32 21.31 21.32 0.8K
14:11 21.32 21.33 21.32 21.33 1.5K
14:12 21.33 21.34 21.33 21.34 0.6K
14:13 21.34 21.35 21.34 21.34 0.9K
14:14 21.34 21.35 21.34 21.35 0.3K
14:15 21.35 21.35 21.33 21.34 3.1K
14:16 21.34 21.34 21.34 21.34 0.0K
14:17 21.34 21.34 21.31 21.31 1.4K
14:18 21.31 21.31 21.30 21.30 0.6K
14:19 21.31 21.31 21.31 21.31 0.7K
14:20 21.31 21.31 21.31 21.31 0.8K
14:21 21.32 21.34 21.32 21.32 2.0K
14:22 21.32 21.34 21.29 21.29 2.5K
14:23 21.29 21.29 21.29 21.29 0.5K
14:24 21.29 21.29 21.29 21.29 0.8K
14:25 21.29 21.29 21.29 21.29 1.9K
14:26 21.29 21.32 21.29 21.30 1.2K
14:27 21.30 21.30 21.30 21.30 0.7K
14:28 21.30 21.30 21.30 21.30 0.0K
14:29 21.30 21.30 21.29 21.29 0.5K
14:30 21.31 21.31 21.31 21.31 1.2K
14:31 21.31 21.31 21.30 21.30 0.8K
14:32 21.30 21.30 21.29 21.29 3.0K
14:33 21.29 21.29 21.29 21.29 1.5K
14:34 21.29 21.29 21.28 21.29 1.0K
14:35 21.29 21.32 21.29 21.32 1.2K
14:36 21.32 21.32 21.32 21.32 0.4K
14:37 21.32 21.39 21.32 21.39 1.3K
14:38 21.37 21.37 21.37 21.37 2.3K
14:39 21.37 21.37 21.37 21.37 0.5K
14:40 21.37 21.37 21.36 21.36 1.3K
14:41 21.35 21.36 21.35 21.36 0.8K
14:42 21.36 21.36 21.35 21.35 0.6K
14:43 21.35 21.35 21.35 21.35 0.5K
14:44 21.36 21.38 21.36 21.38 2.8K
14:45 21.38 21.40 21.38 21.38 0.5K
14:46 21.43 21.48 21.43 21.48 2.4K
14:47 21.48 21.48 21.48 21.48 0.2K
14:48 21.47 21.47 21.44 21.44 3.2K
14:49 21.44 21.44 21.42 21.44 0.6K
14:50 21.44 21.44 21.42 21.42 1.8K
14:51 21.42 21.44 21.42 21.44 1.0K
14:52 21.44 21.44 21.44 21.44 0.1K
14:53 21.44 21.48 21.44 21.46 0.7K
14:54 21.45 21.45 21.43 21.43 2.2K
14:55 21.43 21.45 21.41 21.45 2.3K
14:56 21.46 21.46 21.46 21.46 1.2K
14:57 21.46 21.46 21.46 21.46 0.2K
14:58 21.46 21.46 21.46 21.46 1.3K
14:59 21.46 21.46 21.46 21.46 0.7K
15:00 21.46 21.49 21.46 21.49 0.8K
15:01 21.49 21.49 21.49 21.49 0.5K
15:02 21.49 21.49 21.47 21.47 3.3K
15:03 21.47 21.47 21.46 21.46 1.6K
15:04 21.48 21.49 21.46 21.49 4.8K
15:05 21.48 21.48 21.48 21.48 1.3K
15:06 21.48 21.48 21.48 21.48 2.1K
15:07 21.48 21.48 21.47 21.47 1.0K
15:08 21.45 21.49 21.45 21.47 0.8K
15:09 21.47 21.47 21.47 21.47 0.5K
15:10 21.47 21.47 21.45 21.45 1.6K
15:11 21.46 21.47 21.45 21.47 2.4K
15:12 21.47 21.47 21.46 21.46 0.5K
15:13 21.46 21.46 21.43 21.43 4.2K
15:14 21.43 21.47 21.43 21.47 2.3K
15:15 21.47 21.47 21.47 21.47 0.8K
15:16 21.50 21.50 21.50 21.50 1.2K
15:17 21.50 21.50 21.49 21.50 0.6K
15:18 21.49 21.49 21.44 21.44 6.0K
15:19 21.45 21.45 21.45 21.45 1.2K
15:20 21.44 21.45 21.44 21.45 2.8K
15:21 21.45 21.45 21.44 21.44 0.6K
15:22 21.44 21.44 21.38 21.38 3.2K
15:23 21.38 21.38 21.37 21.37 0.5K
15:24 21.37 21.38 21.37 21.38 1.2K
15:25 21.38 21.38 21.37 21.37 0.5K
15:26 21.37 21.37 21.37 21.37 1.7K
15:27 21.32 21.34 21.32 21.34 2.8K
15:28 21.32 21.34 21.32 21.34 1.0K
15:29 21.33 21.34 21.33 21.34 1.0K
15:30 21.34 21.34 21.34 21.34 1.3K
15:31 21.34 21.34 21.33 21.34 9.7K
15:32 21.34 21.34 21.34 21.34 0.6K
15:33 21.34 21.34 21.33 21.33 3.4K
15:34 21.33 21.39 21.32 21.39 2.9K
15:35 21.39 21.39 21.36 21.36 3.9K
15:36 21.36 21.36 21.36 21.36 1.5K
15:37 21.37 21.37 21.35 21.35 2.0K
15:38 21.35 21.35 21.34 21.34 1.9K
15:39 21.34 21.39 21.34 21.39 2.7K
15:40 21.39 21.42 21.39 21.42 1.6K
15:41 21.43 21.44 21.43 21.43 2.1K
15:42 21.43 21.45 21.43 21.45 3.6K
15:43 21.45 21.48 21.45 21.48 2.7K
15:44 21.48 21.49 21.47 21.47 1.0K
15:45 21.48 21.48 21.46 21.46 1.5K
15:46 21.46 21.49 21.46 21.49 8.2K
15:47 21.50 21.50 21.50 21.50 1.5K
15:48 21.50 21.50 21.50 21.50 1.9K
15:49 21.54 21.54 21.49 21.49 8.9K
15:50 21.49 21.50 21.48 21.48 2.3K
15:51 21.51 21.56 21.51 21.56 4.7K
15:52 21.56 21.57 21.55 21.55 5.3K
15:53 21.55 21.55 21.50 21.51 4.3K
15:54 21.51 21.52 21.51 21.52 2.2K
15:55 21.52 21.54 21.50 21.50 7.3K
15:56 21.51 21.55 21.51 21.54 4.8K
15:57 21.52 21.59 21.52 21.59 12.9K
15:58 21.59 21.59 21.58 21.58 5.6K
15:59 21.60 21.61 21.59 21.61 10.1K
16:00 21.60 21.60 21.56 21.58 347.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible