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 21.40 22.00 21.10 21.40 5.5K
09:32 21.40 21.40 21.28 21.28 1.1K
09:33 21.28 21.31 21.28 21.28 1.2K
09:34 21.28 21.28 21.28 21.28 0.0K
09:35 21.21 21.21 21.21 21.21 0.6K
09:36 21.21 21.26 21.21 21.26 0.2K
09:37 21.26 21.33 21.26 21.33 3.4K
09:38 21.33 21.33 21.33 21.33 0.1K
09:39 21.33 21.33 21.33 21.33 0.0K
09:40 21.33 21.33 21.33 21.33 0.5K
09:41 21.33 21.33 21.26 21.26 0.7K
09:42 21.26 21.31 21.25 21.30 2.2K
09:43 21.38 21.38 21.38 21.38 0.3K
09:44 21.38 21.38 21.37 21.37 0.3K
09:45 21.37 21.37 21.37 21.37 0.2K
09:46 21.37 21.37 21.37 21.37 0.4K
09:47 21.37 21.37 21.37 21.37 0.3K
09:48 21.37 21.37 21.37 21.37 0.1K
09:49 21.37 21.37 21.37 21.37 0.3K
09:50 21.37 21.37 21.37 21.37 0.1K
09:51 21.37 21.37 21.37 21.37 0.1K
09:52 21.37 21.38 21.37 21.38 0.2K
09:53 21.38 21.38 21.32 21.32 1.0K
09:54 21.32 21.32 21.23 21.23 1.4K
09:55 21.23 21.23 21.16 21.16 2.4K
09:56 21.14 21.16 21.14 21.16 1.7K
09:57 21.16 21.17 21.16 21.17 2.2K
09:58 21.24 21.24 21.16 21.16 0.5K
09:59 21.16 21.16 21.16 21.16 0.6K
10:00 21.16 21.16 21.12 21.12 0.4K
10:01 21.12 21.15 21.12 21.14 1.0K
10:02 21.14 21.17 21.14 21.17 0.3K
10:03 21.17 21.17 21.17 21.17 0.2K
10:04 21.17 21.19 21.17 21.17 5.3K
10:05 21.17 21.17 21.17 21.17 0.1K
10:06 21.17 21.18 21.15 21.15 4.1K
10:07 21.15 21.15 21.15 21.15 0.1K
10:08 21.15 21.19 21.13 21.13 6.5K
10:09 21.12 21.12 21.12 21.12 0.3K
10:10 21.12 21.12 21.12 21.12 0.4K
10:11 21.04 21.04 21.01 21.01 2.9K
10:12 21.01 21.01 21.01 21.01 0.9K
10:13 21.01 21.03 20.93 20.93 5.1K
10:14 20.95 20.95 20.94 20.94 0.7K
10:15 20.94 20.94 20.91 20.91 0.1K
10:16 20.93 20.94 20.93 20.94 1.2K
10:17 20.94 20.94 20.89 20.89 1.4K
10:18 20.89 20.89 20.89 20.89 0.2K
10:19 20.89 20.94 20.89 20.90 0.3K
10:20 20.90 20.90 20.89 20.89 0.6K
10:21 20.89 20.94 20.88 20.94 6.3K
10:22 20.94 20.98 20.94 20.98 2.5K
10:23 20.97 20.97 20.88 20.88 0.8K
10:24 20.88 20.91 20.88 20.91 0.4K
10:25 20.91 20.94 20.91 20.91 2.4K
10:26 20.91 20.93 20.91 20.93 0.8K
10:27 20.93 20.93 20.93 20.93 2.0K
10:28 20.93 20.93 20.93 20.93 0.6K
10:29 20.93 20.96 20.90 20.90 3.8K
10:30 20.90 20.90 20.90 20.90 0.3K
10:31 20.89 20.89 20.86 20.86 1.7K
10:32 20.86 20.95 20.86 20.95 9.0K
10:33 20.95 20.95 20.85 20.85 5.4K
10:34 20.85 20.87 20.85 20.87 4.0K
10:35 20.87 20.87 20.87 20.87 0.2K
10:36 20.90 20.94 20.90 20.92 3.2K
10:37 20.95 21.00 20.92 21.00 96.8K
10:38 21.00 21.02 21.00 21.02 0.3K
10:39 21.02 21.03 21.02 21.03 0.9K
10:40 21.03 21.03 21.03 21.03 0.0K
10:41 21.03 21.07 21.03 21.07 2.5K
10:42 21.11 21.11 21.11 21.11 1.1K
10:43 21.11 21.11 21.11 21.11 0.1K
10:44 21.11 21.11 21.11 21.11 0.0K
10:45 21.11 21.11 21.11 21.11 0.2K
10:46 21.11 21.11 21.11 21.11 1.5K
10:47 21.11 21.11 21.11 21.11 0.1K
10:48 21.11 21.11 21.07 21.07 0.4K
10:49 21.07 21.07 21.07 21.07 0.1K
10:50 21.07 21.20 21.07 21.15 2.8K
10:51 21.10 21.10 21.09 21.09 3.5K
10:52 21.09 21.09 21.09 21.09 0.2K
10:53 21.09 21.10 21.09 21.09 1.0K
10:54 21.09 21.09 21.09 21.09 0.2K
10:55 21.09 21.14 21.09 21.14 2.2K
10:56 21.14 21.14 21.05 21.05 0.6K
10:57 21.05 21.10 21.05 21.10 0.3K
10:58 21.08 21.10 21.08 21.10 1.3K
10:59 21.10 21.10 21.10 21.10 0.0K
11:00 21.10 21.10 21.10 21.10 0.5K
11:01 21.06 21.06 21.06 21.06 0.1K
11:02 21.06 21.12 21.06 21.12 0.3K
11:03 21.12 21.12 21.10 21.10 0.2K
11:04 21.10 21.10 21.10 21.10 0.2K
11:05 21.10 21.10 21.09 21.09 0.8K
11:06 21.06 21.09 21.06 21.09 0.4K
11:07 21.09 21.09 21.05 21.07 1.8K
11:08 21.07 21.07 21.04 21.04 0.5K
11:09 21.04 21.06 21.04 21.05 1.3K
11:10 21.04 21.04 21.01 21.03 2.4K
11:11 21.05 21.05 21.05 21.05 1.8K
11:12 21.05 21.05 21.05 21.05 0.4K
11:13 21.05 21.05 21.05 21.05 0.1K
11:14 21.05 21.05 21.04 21.04 0.5K
11:15 21.01 21.04 21.01 21.04 1.1K
11:16 21.04 21.05 21.02 21.05 1.3K
11:17 21.05 21.05 21.05 21.05 0.0K
11:18 21.05 21.05 21.05 21.05 0.7K
11:19 21.05 21.06 21.05 21.06 0.2K
11:20 21.07 21.08 21.07 21.07 1.2K
11:21 21.08 21.08 21.06 21.06 1.9K
11:22 21.06 21.06 20.98 20.98 2.5K
11:23 20.98 20.98 20.96 20.98 1.0K
11:24 20.98 20.98 20.94 20.94 1.3K
11:25 20.91 20.91 20.90 20.90 0.7K
11:26 20.90 20.91 20.89 20.89 1.8K
11:27 20.89 20.89 20.85 20.85 0.2K
11:28 20.85 20.85 20.85 20.85 0.1K
11:29 20.84 20.88 20.84 20.88 1.1K
11:30 20.88 20.88 20.86 20.86 0.5K
11:31 20.86 20.92 20.86 20.92 1.0K
11:32 20.92 20.92 20.92 20.92 0.3K
11:33 20.92 20.92 20.92 20.92 0.3K
11:34 20.93 20.94 20.93 20.94 0.3K
11:35 20.94 20.94 20.93 20.93 0.2K
11:36 20.93 20.93 20.93 20.93 0.1K
11:37 20.93 20.94 20.93 20.94 0.3K
11:38 20.94 20.96 20.94 20.96 1.4K
11:39 20.96 20.96 20.93 20.93 0.2K
11:40 20.93 20.99 20.93 20.99 2.5K
11:41 20.99 21.00 20.99 21.00 0.4K
11:42 21.00 21.00 21.00 21.00 0.3K
11:43 21.05 21.05 21.02 21.03 1.1K
11:44 21.03 21.03 21.02 21.02 1.5K
11:45 21.02 21.02 21.02 21.02 1.7K
11:46 21.02 21.02 21.02 21.02 0.1K
11:47 21.02 21.02 21.02 21.02 0.1K
11:48 21.02 21.05 21.02 21.05 0.4K
11:49 21.05 21.05 21.02 21.03 1.1K
11:50 21.03 21.07 21.03 21.07 0.2K
11:51 21.07 21.07 21.06 21.06 0.5K
11:52 21.05 21.10 21.05 21.10 2.9K
11:53 21.10 21.13 21.10 21.13 0.6K
11:54 21.13 21.13 21.13 21.13 0.2K
11:55 21.13 21.14 21.12 21.12 0.2K
11:56 21.12 21.14 21.12 21.14 0.2K
11:57 21.14 21.14 21.14 21.14 0.5K
11:58 21.14 21.14 21.14 21.14 0.1K
11:59 21.14 21.14 21.14 21.14 0.1K
12:00 21.14 21.17 21.13 21.13 1.7K
12:01 21.11 21.16 21.11 21.16 3.9K
12:02 21.16 21.18 21.16 21.18 0.5K
12:03 21.18 21.18 21.18 21.18 0.1K
12:04 21.18 21.19 21.15 21.18 0.7K
12:05 21.18 21.18 21.18 21.18 0.1K
12:06 21.18 21.20 21.18 21.20 0.7K
12:07 21.16 21.16 21.16 21.16 0.3K
12:08 21.16 21.16 21.16 21.16 0.0K
12:09 21.18 21.18 21.16 21.16 1.8K
12:10 21.11 21.13 21.11 21.13 1.8K
12:11 21.13 21.14 21.13 21.14 0.3K
12:12 21.11 21.11 21.06 21.06 3.4K
12:13 21.06 21.09 21.06 21.09 0.8K
12:14 21.06 21.06 21.06 21.06 0.6K
12:15 21.06 21.06 21.02 21.02 0.9K
12:16 21.02 21.02 21.02 21.02 0.0K
12:17 21.02 21.03 21.02 21.03 1.2K
12:18 21.03 21.03 21.01 21.01 0.1K
12:19 21.01 21.02 21.01 21.02 0.3K
12:20 21.02 21.02 21.01 21.01 0.2K
12:21 21.01 21.04 21.01 21.04 0.8K
12:22 21.05 21.08 21.05 21.08 0.8K
12:23 21.08 21.08 21.08 21.08 0.2K
12:24 21.08 21.08 21.06 21.06 1.3K
12:25 21.03 21.03 21.03 21.03 0.4K
12:26 21.03 21.03 21.03 21.03 0.1K
12:27 21.03 21.03 21.03 21.03 0.2K
12:28 21.03 21.04 21.03 21.04 0.8K
12:29 21.04 21.04 21.01 21.01 0.5K
12:30 21.01 21.01 20.99 20.99 0.6K
12:31 20.99 20.99 20.99 20.99 0.2K
12:32 20.99 20.99 20.99 20.99 0.0K
12:33 20.99 20.99 20.99 20.99 0.1K
12:34 20.97 20.97 20.97 20.97 0.4K
12:35 20.97 20.97 20.97 20.97 0.3K
12:36 20.97 20.97 20.95 20.95 0.1K
12:37 20.95 20.95 20.95 20.95 0.6K
12:38 20.95 20.95 20.95 20.95 0.8K
12:39 20.95 20.95 20.95 20.95 0.2K
12:40 20.95 20.95 20.95 20.95 0.2K
12:41 20.95 20.97 20.95 20.97 1.4K
12:42 20.97 20.99 20.97 20.99 1.6K
12:43 20.98 20.98 20.98 20.98 0.7K
12:44 20.98 20.98 20.98 20.98 0.3K
12:45 20.98 20.98 20.98 20.98 0.4K
12:46 20.98 20.99 20.98 20.99 0.1K
12:47 20.99 20.99 20.99 20.99 0.2K
12:48 20.99 20.99 20.99 20.99 0.2K
12:49 20.99 21.02 20.99 21.02 1.0K
12:50 21.02 21.02 21.00 21.01 0.8K
12:51 21.01 21.01 21.01 21.01 0.0K
12:52 21.03 21.03 21.03 21.03 0.1K
12:53 21.00 21.00 21.00 21.00 0.9K
12:54 21.00 21.00 21.00 21.00 0.1K
12:55 21.05 21.05 21.05 21.05 0.1K
12:56 21.05 21.05 21.04 21.04 0.4K
12:57 21.04 21.05 21.04 21.05 0.3K
12:58 21.05 21.05 21.05 21.05 0.1K
12:59 21.05 21.07 21.05 21.07 0.5K
13:00 21.07 21.07 21.07 21.07 0.1K
13:01 21.07 21.07 21.07 21.07 0.3K
13:02 21.08 21.08 21.08 21.08 0.9K
13:03 21.08 21.21 21.08 21.21 1.7K
13:04 21.22 21.22 21.21 21.21 1.1K
13:05 21.21 21.22 21.21 21.22 0.6K
13:06 21.22 21.22 21.22 21.22 0.5K
13:07 21.22 21.27 21.22 21.23 0.4K
13:08 21.23 21.23 21.23 21.23 0.9K
13:09 21.23 21.23 21.23 21.23 0.0K
13:10 21.23 21.23 21.23 21.23 1.1K
13:11 21.23 21.23 21.18 21.22 5.7K
13:12 21.22 21.27 21.22 21.24 1.3K
13:13 21.24 21.24 21.24 21.24 0.1K
13:14 21.26 21.26 21.26 21.26 0.3K
13:15 21.26 21.26 21.24 21.24 0.1K
13:16 21.24 21.24 21.24 21.24 0.0K
13:17 21.28 21.32 21.28 21.32 1.2K
13:18 21.32 21.32 21.32 21.32 0.4K
13:19 21.32 21.32 21.32 21.32 0.3K
13:20 21.30 21.30 21.30 21.30 1.2K
13:21 21.30 21.30 21.30 21.30 3.5K
13:22 21.30 21.30 21.30 21.30 0.6K
13:23 21.30 21.30 21.29 21.29 1.0K
13:24 21.28 21.28 21.20 21.20 6.3K
13:25 21.22 21.23 21.22 21.23 1.1K
13:26 21.23 21.23 21.23 21.23 0.1K
13:27 21.23 21.23 21.23 21.23 0.1K
13:28 21.27 21.27 21.22 21.22 0.7K
13:29 21.22 21.22 21.22 21.22 0.2K
13:30 21.22 21.22 21.18 21.18 1.0K
13:31 21.18 21.18 21.18 21.18 0.2K
13:32 21.17 21.17 21.15 21.15 0.8K
13:33 21.18 21.18 21.18 21.18 1.0K
13:34 21.18 21.18 21.18 21.18 0.1K
13:35 21.18 21.18 21.18 21.18 0.2K
13:36 21.18 21.18 21.18 21.18 0.2K
13:37 21.18 21.18 21.18 21.18 0.1K
13:38 21.18 21.18 21.18 21.18 0.1K
13:39 21.16 21.16 21.16 21.16 0.2K
13:40 21.16 21.16 21.16 21.16 0.1K
13:41 21.16 21.16 21.16 21.16 0.3K
13:42 21.19 21.19 21.16 21.18 0.5K
13:43 21.18 21.18 21.18 21.18 0.5K
13:44 21.19 21.19 21.16 21.16 0.9K
13:45 21.16 21.16 21.16 21.16 0.5K
13:46 21.16 21.16 21.16 21.16 0.2K
13:47 21.16 21.16 21.15 21.16 1.1K
13:48 21.16 21.16 21.14 21.14 0.5K
13:49 21.14 21.14 21.14 21.14 0.3K
13:50 21.14 21.15 21.14 21.15 0.2K
13:51 21.15 21.15 21.15 21.15 0.3K
13:52 21.15 21.15 21.14 21.14 1.2K
13:53 21.14 21.15 21.14 21.14 0.5K
13:54 21.14 21.14 21.10 21.10 3.1K
13:55 21.10 21.11 21.10 21.11 1.2K
13:56 21.11 21.11 21.11 21.11 1.1K
13:57 21.11 21.11 21.11 21.11 0.2K
13:58 21.12 21.12 21.12 21.12 0.6K
13:59 21.16 21.16 21.15 21.15 1.3K
14:00 21.15 21.15 21.15 21.15 0.7K
14:01 21.13 21.13 21.13 21.13 0.2K
14:02 21.13 21.13 21.13 21.13 0.4K
14:03 21.13 21.13 21.13 21.13 0.3K
14:04 21.13 21.13 21.13 21.13 0.3K
14:05 21.13 21.13 21.13 21.13 0.2K
14:06 21.16 21.16 21.16 21.16 1.1K
14:07 21.16 21.18 21.16 21.16 0.4K
14:08 21.16 21.20 21.16 21.20 1.3K
14:09 21.20 21.26 21.20 21.26 1.0K
14:10 21.26 21.26 21.25 21.25 1.1K
14:11 21.30 21.30 21.30 21.30 2.0K
14:12 21.30 21.30 21.27 21.27 2.4K
14:13 21.27 21.27 21.27 21.27 1.9K
14:14 21.27 21.27 21.26 21.26 0.1K
14:15 21.28 21.28 21.26 21.26 2.0K
14:16 21.26 21.28 21.26 21.26 0.9K
14:17 21.29 21.29 21.28 21.28 1.1K
14:18 21.25 21.25 21.25 21.25 3.2K
14:19 21.25 21.25 21.25 21.25 0.1K
14:20 21.23 21.25 21.21 21.21 5.4K
14:21 21.21 21.21 21.18 21.18 0.4K
14:22 21.15 21.16 21.14 21.14 0.6K
14:23 21.14 21.23 21.14 21.23 2.3K
14:24 21.22 21.22 21.22 21.22 0.6K
14:25 21.22 21.22 21.22 21.22 0.4K
14:26 21.22 21.22 21.22 21.22 0.1K
14:27 21.24 21.24 21.22 21.22 0.2K
14:28 21.22 21.25 21.22 21.25 0.2K
14:29 21.25 21.28 21.25 21.28 1.7K
14:30 21.28 21.28 21.28 21.28 0.3K
14:31 21.28 21.28 21.24 21.26 2.8K
14:32 21.26 21.26 21.26 21.26 0.4K
14:33 21.26 21.26 21.25 21.25 0.8K
14:34 21.25 21.25 21.24 21.25 0.8K
14:35 21.25 21.25 21.23 21.23 0.3K
14:36 21.23 21.23 21.20 21.20 0.3K
14:37 21.20 21.20 21.20 21.20 0.2K
14:38 21.20 21.21 21.20 21.21 0.5K
14:39 21.21 21.21 21.19 21.19 0.2K
14:40 21.19 21.19 21.19 21.19 0.1K
14:41 21.17 21.19 21.17 21.19 0.3K
14:42 21.16 21.16 21.16 21.16 0.9K
14:43 21.16 21.16 21.16 21.16 0.1K
14:44 21.16 21.16 21.16 21.16 0.3K
14:45 21.16 21.16 21.16 21.16 0.4K
14:46 21.16 21.16 21.16 21.16 0.4K
14:47 21.16 21.20 21.14 21.20 1.5K
14:48 21.20 21.20 21.18 21.18 0.2K
14:49 21.18 21.18 21.18 21.18 0.0K
14:50 21.18 21.18 21.18 21.18 0.8K
14:51 21.18 21.18 21.18 21.18 0.2K
14:52 21.18 21.18 21.18 21.18 0.2K
14:53 21.20 21.20 21.19 21.19 1.0K
14:54 21.19 21.19 21.18 21.18 0.6K
14:55 21.18 21.18 21.16 21.16 0.3K
14:56 21.16 21.17 21.16 21.17 1.2K
14:57 21.17 21.17 21.16 21.16 0.2K
14:58 21.16 21.16 21.16 21.16 1.2K
14:59 21.16 21.18 21.16 21.18 3.1K
15:00 21.16 21.16 21.16 21.16 0.4K
15:01 21.16 21.18 21.16 21.18 0.3K
15:02 21.18 21.18 21.18 21.18 0.2K
15:03 21.18 21.19 21.18 21.19 1.2K
15:04 21.16 21.16 21.16 21.16 0.3K
15:05 21.16 21.18 21.16 21.18 0.7K
15:06 21.18 21.18 21.16 21.16 2.2K
15:07 21.16 21.16 21.12 21.15 3.1K
15:08 21.15 21.15 21.15 21.15 0.3K
15:09 21.15 21.15 21.15 21.15 0.2K
15:10 21.14 21.15 21.13 21.15 1.9K
15:11 21.15 21.16 21.15 21.16 2.0K
15:12 21.16 21.20 21.16 21.20 0.3K
15:13 21.20 21.20 21.15 21.15 2.3K
15:14 21.17 21.18 21.17 21.18 1.7K
15:15 21.18 21.18 21.16 21.16 1.1K
15:16 21.16 21.18 21.16 21.18 1.8K
15:17 21.15 21.15 21.15 21.15 1.2K
15:18 21.15 21.15 21.15 21.15 0.4K
15:19 21.14 21.14 21.14 21.14 0.7K
15:20 21.14 21.14 21.14 21.14 0.4K
15:21 21.13 21.14 21.13 21.14 0.5K
15:22 21.14 21.14 21.14 21.14 0.2K
15:23 21.14 21.14 21.13 21.13 0.6K
15:24 21.12 21.12 21.11 21.11 3.4K
15:25 21.12 21.13 21.12 21.13 1.3K
15:26 21.13 21.13 21.13 21.13 0.6K
15:27 21.13 21.14 21.13 21.14 1.6K
15:28 21.14 21.15 21.14 21.15 0.6K
15:29 21.15 21.18 21.15 21.17 3.0K
15:30 21.17 21.17 21.17 21.17 0.6K
15:31 21.17 21.17 21.16 21.17 1.0K
15:32 21.17 21.17 21.17 21.17 0.3K
15:33 21.17 21.17 21.15 21.16 3.8K
15:34 21.16 21.16 21.16 21.16 0.5K
15:35 21.14 21.14 21.11 21.11 2.7K
15:36 21.11 21.12 21.10 21.12 1.4K
15:37 21.13 21.13 21.13 21.13 2.0K
15:38 21.13 21.13 21.11 21.13 1.3K
15:39 21.12 21.12 21.10 21.10 1.5K
15:40 21.10 21.10 21.10 21.10 0.5K
15:41 21.10 21.12 21.10 21.12 1.2K
15:42 21.12 21.14 21.12 21.14 3.9K
15:43 21.14 21.16 21.14 21.15 1.5K
15:44 21.15 21.15 21.14 21.15 1.2K
15:45 21.16 21.17 21.16 21.16 1.3K
15:46 21.16 21.16 21.16 21.16 1.1K
15:47 21.16 21.17 21.16 21.17 1.0K
15:48 21.17 21.17 21.14 21.14 2.1K
15:49 21.14 21.15 21.14 21.15 1.6K
15:50 21.15 21.15 21.14 21.14 1.5K
15:51 21.11 21.15 21.11 21.15 8.4K
15:52 21.16 21.16 21.14 21.14 4.3K
15:53 21.14 21.15 21.13 21.15 3.3K
15:54 21.15 21.15 21.14 21.15 3.2K
15:55 21.15 21.16 21.15 21.15 2.5K
15:56 21.15 21.16 21.15 21.15 4.2K
15:57 21.15 21.18 21.14 21.14 15.1K
15:58 21.14 21.14 21.13 21.14 1.7K
15:59 21.14 21.14 21.12 21.13 13.9K
16:00 21.13 21.13 21.12 21.12 186.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible