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 20.81 20.85 20.45 20.73 5.9K
09:32 20.73 20.73 20.73 20.73 0.2K
09:33 20.73 20.73 20.73 20.73 0.3K
09:34 20.73 20.73 20.61 20.61 0.3K
09:35 20.76 20.76 20.73 20.73 2.2K
09:36 20.73 20.73 20.73 20.73 0.2K
09:37 20.73 20.73 20.63 20.63 0.3K
09:38 20.76 20.84 20.76 20.84 0.2K
09:39 20.84 20.84 20.78 20.78 1.3K
09:40 20.78 20.78 20.78 20.78 0.0K
09:41 20.78 20.81 20.74 20.74 3.3K
09:42 20.74 20.74 20.74 20.74 0.0K
09:43 20.74 20.87 20.74 20.87 0.3K
09:44 20.84 20.84 20.84 20.84 0.2K
09:45 20.84 20.84 20.84 20.84 0.0K
09:46 20.84 20.84 20.84 20.84 0.2K
09:47 20.98 20.98 20.98 20.98 4.1K
09:48 20.94 20.94 20.78 20.78 2.7K
09:49 20.83 20.83 20.83 20.83 0.1K
09:50 20.83 20.83 20.83 20.83 0.3K
09:51 20.83 20.83 20.83 20.83 0.1K
09:52 20.83 20.83 20.83 20.83 0.0K
09:53 20.83 20.83 20.83 20.83 0.1K
09:54 20.85 20.85 20.85 20.85 0.1K
09:55 20.85 20.85 20.85 20.85 1.2K
09:56 20.88 20.89 20.88 20.89 1.6K
09:57 20.89 20.90 20.89 20.90 0.1K
09:58 20.90 20.91 20.90 20.91 1.2K
09:59 20.89 20.89 20.87 20.87 3.4K
10:00 20.87 20.88 20.87 20.88 2.1K
10:01 20.88 20.89 20.88 20.89 0.5K
10:02 20.89 20.92 20.89 20.92 1.3K
10:03 20.91 20.92 20.90 20.90 4.4K
10:04 20.91 20.91 20.91 20.91 0.2K
10:05 20.91 20.91 20.89 20.89 0.4K
10:06 20.89 20.89 20.89 20.89 0.0K
10:07 20.89 20.92 20.89 20.92 0.4K
10:08 20.92 20.92 20.86 20.86 1.7K
10:09 20.86 20.86 20.86 20.86 0.4K
10:10 20.91 20.91 20.88 20.88 0.5K
10:11 20.88 20.91 20.88 20.91 0.2K
10:12 20.91 20.93 20.91 20.93 0.4K
10:13 20.93 20.93 20.93 20.93 0.0K
10:14 20.93 20.93 20.91 20.91 0.2K
10:15 20.91 20.91 20.91 20.91 0.0K
10:16 20.91 20.91 20.91 20.91 0.0K
10:17 20.96 20.97 20.93 20.93 1.2K
10:18 20.93 21.01 20.93 21.01 0.4K
10:19 21.01 21.03 21.01 21.03 1.1K
10:20 21.03 21.04 21.03 21.04 0.7K
10:21 21.04 21.04 21.04 21.04 0.3K
10:22 21.04 21.04 20.98 21.03 1.6K
10:23 21.03 21.03 20.97 20.97 1.3K
10:24 20.97 20.99 20.97 20.99 0.7K
10:25 20.98 21.03 20.98 21.00 0.9K
10:26 21.00 21.03 21.00 21.03 0.5K
10:27 21.03 21.03 21.01 21.01 0.5K
10:28 21.01 21.01 21.01 21.01 0.0K
10:29 21.01 21.04 21.01 21.04 0.2K
10:30 21.04 21.04 20.96 20.96 5.4K
10:31 21.05 21.05 21.00 21.00 1.6K
10:32 21.00 21.03 21.00 21.03 4.6K
10:33 21.03 21.03 21.03 21.03 0.1K
10:34 21.03 21.09 21.03 21.09 2.9K
10:35 21.09 21.09 21.09 21.09 0.4K
10:36 21.09 21.15 21.09 21.12 3.4K
10:37 21.11 21.12 21.11 21.12 0.4K
10:38 21.13 21.13 21.13 21.13 0.5K
10:39 21.13 21.13 21.13 21.13 0.3K
10:40 21.13 21.24 21.13 21.24 4.4K
10:41 21.26 21.33 21.25 21.33 3.1K
10:42 21.33 21.33 21.30 21.32 3.0K
10:43 21.31 21.33 21.23 21.23 15.7K
10:44 21.26 21.26 21.26 21.26 0.9K
10:45 21.26 21.29 21.26 21.29 0.5K
10:46 21.29 21.29 21.22 21.22 1.6K
10:47 21.22 21.22 21.22 21.22 0.0K
10:48 21.22 21.22 21.20 21.20 0.4K
10:49 21.20 21.31 21.20 21.31 4.8K
10:50 21.32 21.33 21.26 21.26 8.6K
10:51 21.26 21.26 21.26 21.26 1.1K
10:52 21.26 21.26 21.25 21.25 1.8K
10:53 21.27 21.27 21.27 21.27 0.2K
10:54 21.27 21.28 21.27 21.28 0.2K
10:55 21.29 21.29 21.29 21.29 0.9K
10:56 21.29 21.29 21.29 21.29 0.6K
10:57 21.27 21.28 21.27 21.28 1.9K
10:58 21.27 21.27 21.27 21.27 0.5K
10:59 21.29 21.31 21.21 21.21 6.6K
11:00 21.21 21.21 21.21 21.21 0.3K
11:01 21.21 21.21 21.21 21.21 0.5K
11:02 21.21 21.21 21.19 21.19 0.2K
11:03 21.21 21.21 21.21 21.21 0.3K
11:04 21.21 21.21 21.21 21.21 0.2K
11:05 21.19 21.21 21.19 21.21 0.6K
11:06 21.21 21.23 21.21 21.23 0.6K
11:07 21.23 21.23 21.22 21.22 0.6K
11:08 21.23 21.23 21.23 21.23 0.3K
11:09 21.23 21.23 21.23 21.23 0.2K
11:10 21.23 21.24 21.23 21.24 0.9K
11:11 21.24 21.24 21.24 21.24 0.0K
11:12 21.24 21.24 21.17 21.17 2.0K
11:13 21.17 21.17 21.17 21.17 0.1K
11:14 21.17 21.18 21.17 21.18 0.8K
11:15 21.18 21.18 21.18 21.18 0.2K
11:16 21.18 21.18 21.18 21.18 0.0K
11:17 21.18 21.18 21.18 21.18 0.1K
11:18 21.18 21.18 21.18 21.18 0.0K
11:19 21.18 21.18 21.18 21.18 0.3K
11:20 21.18 21.18 21.16 21.16 0.5K
11:21 21.16 21.16 21.16 21.16 0.1K
11:22 21.16 21.16 21.16 21.16 0.1K
11:23 21.16 21.16 21.14 21.14 1.2K
11:24 21.15 21.16 21.15 21.16 1.0K
11:25 21.16 21.16 21.16 21.16 0.0K
11:26 21.16 21.16 21.15 21.15 0.2K
11:27 21.15 21.17 21.15 21.17 0.4K
11:28 21.17 21.19 21.17 21.19 0.4K
11:29 21.19 21.19 21.19 21.19 0.3K
11:30 21.19 21.19 21.19 21.19 0.2K
11:31 21.19 21.19 21.18 21.18 0.2K
11:32 21.18 21.18 21.14 21.15 2.5K
11:33 21.15 21.15 21.15 21.15 0.0K
11:34 21.15 21.15 21.15 21.15 0.3K
11:35 21.15 21.15 21.15 21.15 0.2K
11:36 21.15 21.15 21.15 21.15 0.0K
11:37 21.15 21.17 21.15 21.17 0.2K
11:38 21.17 21.17 21.17 21.17 0.3K
11:39 21.17 21.17 21.17 21.17 0.1K
11:40 21.17 21.18 21.17 21.18 0.8K
11:41 21.18 21.20 21.18 21.18 0.3K
11:42 21.18 21.18 21.18 21.18 0.2K
11:43 21.18 21.18 21.18 21.18 0.1K
11:44 21.18 21.18 21.18 21.18 0.3K
11:45 21.18 21.18 21.18 21.18 0.1K
11:46 21.19 21.19 21.19 21.19 0.3K
11:47 21.14 21.16 21.14 21.16 4.6K
11:48 21.17 21.17 21.17 21.17 0.4K
11:49 21.17 21.17 21.17 21.17 0.2K
11:50 21.17 21.17 21.17 21.17 0.5K
11:51 21.17 21.17 21.17 21.17 0.2K
11:52 21.17 21.17 21.17 21.17 0.1K
11:53 21.17 21.20 21.17 21.20 0.1K
11:54 21.20 21.23 21.20 21.23 0.9K
11:55 21.23 21.23 21.23 21.23 0.1K
11:56 21.23 21.23 21.22 21.22 0.1K
11:57 21.22 21.22 21.22 21.22 0.0K
11:58 21.22 21.22 21.22 21.22 0.3K
11:59 21.22 21.22 21.19 21.19 0.9K
12:00 21.19 21.19 21.19 21.19 0.0K
12:01 21.16 21.16 21.15 21.15 0.7K
12:02 21.15 21.15 21.15 21.15 0.0K
12:03 21.15 21.15 21.15 21.15 0.1K
12:04 21.15 21.15 21.15 21.15 0.1K
12:05 21.15 21.15 21.15 21.15 0.0K
12:06 21.18 21.18 21.15 21.18 0.9K
12:07 21.18 21.18 21.18 21.18 1.4K
12:08 21.17 21.18 21.17 21.18 1.0K
12:09 21.18 21.19 21.18 21.19 0.2K
12:10 21.19 21.20 21.19 21.20 0.2K
12:11 21.20 21.20 21.18 21.18 0.3K
12:12 21.18 21.18 21.15 21.15 1.8K
12:13 21.15 21.15 21.15 21.15 0.2K
12:14 21.15 21.15 21.15 21.15 0.6K
12:15 21.15 21.15 21.15 21.15 0.1K
12:16 21.15 21.15 21.15 21.15 0.3K
12:17 21.15 21.15 21.12 21.12 2.1K
12:18 21.12 21.12 21.12 21.12 0.2K
12:19 21.12 21.12 21.12 21.12 0.9K
12:20 21.14 21.14 21.14 21.14 2.5K
12:21 21.13 21.15 21.13 21.15 0.2K
12:22 21.15 21.15 21.15 21.15 0.1K
12:23 21.15 21.15 21.13 21.13 0.1K
12:24 21.13 21.13 21.07 21.07 2.4K
12:25 21.07 21.07 21.07 21.07 0.0K
12:26 21.07 21.07 21.04 21.07 1.6K
12:27 21.07 21.07 21.02 21.02 0.9K
12:28 21.02 21.02 21.02 21.02 1.2K
12:29 21.02 21.02 21.02 21.02 0.0K
12:30 21.02 21.04 21.02 21.04 0.1K
12:31 21.04 21.04 21.04 21.04 0.1K
12:32 21.04 21.04 21.04 21.04 0.0K
12:33 21.04 21.04 21.03 21.03 0.2K
12:34 21.03 21.03 21.03 21.03 0.1K
12:35 21.03 21.03 21.03 21.03 0.7K
12:36 21.03 21.03 21.01 21.03 0.5K
12:37 21.03 21.03 21.03 21.03 0.3K
12:38 21.03 21.03 21.03 21.03 0.2K
12:39 21.01 21.01 20.98 20.99 2.9K
12:40 20.99 20.99 20.99 20.99 0.1K
12:41 20.99 21.00 20.99 21.00 0.4K
12:42 21.00 21.00 21.00 21.00 0.2K
12:43 21.00 21.01 21.00 21.01 0.2K
12:44 21.01 21.01 20.98 20.98 0.6K
12:45 20.98 20.98 20.98 20.98 0.1K
12:46 20.98 20.98 20.94 20.94 1.5K
12:47 20.95 20.97 20.95 20.97 0.6K
12:48 20.97 20.97 20.97 20.97 0.0K
12:49 20.96 20.98 20.96 20.98 0.7K
12:50 20.97 20.98 20.96 20.96 3.9K
12:51 20.97 20.97 20.97 20.97 0.1K
12:52 20.96 20.96 20.96 20.96 0.1K
12:53 20.96 20.96 20.96 20.96 0.0K
12:54 20.96 20.96 20.95 20.96 0.6K
12:55 20.96 20.97 20.96 20.97 0.1K
12:56 20.97 20.97 20.95 20.95 0.6K
12:57 20.95 20.95 20.95 20.95 0.4K
12:58 20.95 20.96 20.95 20.96 0.2K
12:59 20.96 20.96 20.96 20.96 0.1K
13:00 20.96 20.96 20.96 20.96 0.1K
13:01 20.96 20.96 20.95 20.96 0.6K
13:02 20.96 20.99 20.96 20.99 2.1K
13:03 20.99 21.02 20.99 21.02 7.3K
13:04 21.02 21.02 21.02 21.02 0.0K
13:05 21.02 21.02 21.02 21.02 0.3K
13:06 21.02 21.02 21.02 21.02 0.1K
13:07 21.02 21.02 21.02 21.02 0.5K
13:08 21.00 21.02 21.00 21.02 2.8K
13:09 21.01 21.01 21.01 21.01 0.9K
13:10 21.02 21.02 21.02 21.02 0.1K
13:11 21.02 21.02 21.01 21.01 1.5K
13:12 20.98 20.98 20.98 20.98 3.0K
13:13 20.98 20.98 20.98 20.98 0.4K
13:14 20.98 20.98 20.98 20.98 0.1K
13:15 20.98 20.98 20.97 20.98 0.9K
13:16 20.98 20.98 20.98 20.98 0.5K
13:17 20.98 20.98 20.98 20.98 0.2K
13:18 20.98 20.99 20.98 20.99 0.2K
13:19 20.99 21.05 20.99 21.05 7.4K
13:20 21.05 21.05 21.03 21.03 0.7K
13:21 21.03 21.03 21.02 21.02 1.0K
13:22 21.03 21.03 21.02 21.02 1.2K
13:23 21.02 21.03 21.02 21.03 0.4K
13:24 21.03 21.03 21.03 21.03 1.0K
13:25 21.03 21.06 21.03 21.03 4.4K
13:26 21.03 21.04 21.03 21.04 2.9K
13:27 21.04 21.04 21.01 21.01 2.1K
13:28 21.01 21.01 21.01 21.01 0.0K
13:29 21.01 21.02 21.01 21.02 0.2K
13:30 21.02 21.02 21.02 21.02 0.4K
13:31 21.02 21.02 21.02 21.02 0.4K
13:32 21.02 21.03 21.02 21.03 0.3K
13:33 21.03 21.03 21.02 21.02 0.2K
13:34 21.02 21.02 21.02 21.02 0.4K
13:35 21.02 21.02 21.02 21.02 0.1K
13:36 21.02 21.02 21.02 21.02 0.4K
13:37 21.02 21.04 21.02 21.04 3.0K
13:38 21.04 21.04 21.04 21.04 0.0K
13:39 21.05 21.05 21.05 21.05 2.3K
13:40 21.02 21.02 21.02 21.02 0.8K
13:41 21.03 21.04 21.03 21.04 0.6K
13:42 21.04 21.13 21.04 21.13 2.1K
13:43 21.12 21.12 21.12 21.12 0.3K
13:44 21.12 21.12 21.12 21.12 0.4K
13:45 21.12 21.13 21.12 21.13 0.2K
13:46 21.12 21.12 21.12 21.12 0.6K
13:47 21.11 21.11 21.11 21.11 0.4K
13:48 21.11 21.11 21.11 21.11 0.2K
13:49 21.11 21.11 21.11 21.11 0.3K
13:50 21.11 21.11 21.11 21.11 0.5K
13:51 21.11 21.11 21.11 21.11 0.3K
13:52 21.11 21.11 21.11 21.11 0.2K
13:53 21.11 21.11 21.11 21.11 2.4K
13:54 21.11 21.11 21.11 21.11 0.1K
13:55 21.11 21.11 21.11 21.11 0.1K
13:56 21.11 21.11 21.11 21.11 0.3K
13:57 21.11 21.12 21.11 21.12 0.3K
13:58 21.11 21.12 21.11 21.12 0.8K
13:59 21.12 21.12 21.11 21.11 0.2K
14:00 21.11 21.12 21.11 21.12 0.4K
14:01 21.12 21.12 21.11 21.11 0.5K
14:02 21.09 21.10 21.09 21.10 2.1K
14:03 21.10 21.10 21.10 21.10 0.2K
14:04 21.10 21.10 21.10 21.10 0.5K
14:05 21.10 21.10 21.10 21.10 0.1K
14:06 21.11 21.11 21.11 21.11 0.4K
14:07 21.11 21.11 21.08 21.08 0.4K
14:08 21.11 21.11 21.11 21.11 0.3K
14:09 21.11 21.11 21.11 21.11 0.5K
14:10 21.10 21.11 21.10 21.11 0.7K
14:11 21.11 21.11 21.09 21.09 0.7K
14:12 21.09 21.11 21.09 21.11 0.9K
14:13 21.11 21.11 21.11 21.11 0.5K
14:14 21.11 21.11 21.11 21.11 0.0K
14:15 21.11 21.11 21.11 21.11 0.0K
14:16 21.11 21.13 21.11 21.13 0.3K
14:17 21.13 21.14 21.13 21.14 1.3K
14:18 21.13 21.13 21.13 21.13 2.2K
14:19 21.13 21.13 21.13 21.13 0.3K
14:20 21.13 21.14 21.13 21.14 0.6K
14:21 21.14 21.14 21.13 21.13 0.3K
14:22 21.13 21.16 21.13 21.16 2.7K
14:23 21.16 21.16 21.14 21.14 2.8K
14:24 21.14 21.14 21.14 21.14 0.1K
14:25 21.14 21.15 21.14 21.15 0.6K
14:26 21.15 21.15 21.15 21.15 0.1K
14:27 21.15 21.15 21.15 21.15 0.1K
14:28 21.12 21.12 21.12 21.12 4.0K
14:29 21.12 21.12 21.08 21.08 1.8K
14:30 21.08 21.09 21.08 21.09 0.2K
14:31 21.09 21.09 21.09 21.09 0.0K
14:32 21.09 21.09 21.09 21.09 0.0K
14:33 21.09 21.09 21.09 21.09 0.0K
14:34 21.09 21.09 21.07 21.07 0.7K
14:35 21.07 21.07 21.07 21.07 0.4K
14:36 21.07 21.12 21.07 21.12 3.2K
14:37 21.08 21.10 21.08 21.10 1.8K
14:38 21.10 21.10 21.10 21.10 0.2K
14:39 21.10 21.10 21.10 21.10 0.2K
14:40 21.10 21.11 21.10 21.11 0.3K
14:41 21.11 21.11 21.10 21.10 0.1K
14:42 21.08 21.08 21.08 21.08 1.1K
14:43 21.08 21.08 21.08 21.08 0.3K
14:44 21.08 21.09 21.08 21.09 0.3K
14:45 21.09 21.10 21.09 21.10 0.5K
14:46 21.10 21.10 21.10 21.10 0.2K
14:47 21.10 21.10 21.10 21.10 0.0K
14:48 21.10 21.12 21.09 21.12 2.2K
14:49 21.12 21.12 21.12 21.12 0.6K
14:50 21.12 21.13 21.12 21.13 0.3K
14:51 21.13 21.13 21.13 21.13 1.1K
14:52 21.13 21.13 21.13 21.13 0.1K
14:53 21.13 21.16 21.13 21.16 2.3K
14:54 21.19 21.19 21.18 21.18 2.1K
14:55 21.18 21.18 21.18 21.18 0.1K
14:56 21.18 21.18 21.18 21.18 0.1K
14:57 21.18 21.18 21.18 21.18 0.3K
14:58 21.18 21.18 21.18 21.18 2.3K
14:59 21.18 21.18 21.18 21.18 0.4K
15:00 21.18 21.18 21.18 21.18 0.5K
15:01 21.18 21.18 21.18 21.18 0.3K
15:02 21.18 21.18 21.18 21.18 0.5K
15:03 21.18 21.20 21.18 21.20 1.3K
15:04 21.20 21.20 21.20 21.20 0.2K
15:05 21.20 21.20 21.20 21.20 0.4K
15:06 21.20 21.21 21.20 21.21 1.6K
15:07 21.21 21.22 21.21 21.21 0.9K
15:08 21.21 21.23 21.21 21.23 1.5K
15:09 21.23 21.24 21.23 21.24 0.2K
15:10 21.24 21.24 21.24 21.24 0.2K
15:11 21.24 21.24 21.24 21.24 0.4K
15:12 21.22 21.22 21.19 21.19 4.3K
15:13 21.19 21.19 21.18 21.18 0.5K
15:14 21.18 21.18 21.18 21.18 0.8K
15:15 21.18 21.18 21.18 21.18 1.5K
15:16 21.19 21.19 21.19 21.19 0.4K
15:17 21.19 21.19 21.19 21.19 0.6K
15:18 21.19 21.19 21.19 21.19 0.6K
15:19 21.19 21.19 21.19 21.19 0.2K
15:20 21.19 21.19 21.17 21.17 0.5K
15:21 21.17 21.19 21.17 21.19 3.0K
15:22 21.19 21.19 21.17 21.17 0.7K
15:23 21.19 21.19 21.19 21.19 0.9K
15:24 21.19 21.19 21.19 21.19 0.2K
15:25 21.19 21.22 21.19 21.22 1.6K
15:26 21.22 21.23 21.22 21.23 0.3K
15:27 21.23 21.23 21.23 21.23 1.1K
15:28 21.24 21.26 21.24 21.25 2.7K
15:29 21.25 21.25 21.25 21.25 0.3K
15:30 21.23 21.23 21.23 21.23 1.3K
15:31 21.23 21.23 21.23 21.23 0.3K
15:32 21.23 21.25 21.23 21.25 2.4K
15:33 21.25 21.25 21.25 21.25 0.4K
15:34 21.25 21.26 21.25 21.26 3.1K
15:35 21.26 21.26 21.26 21.26 0.9K
15:36 21.26 21.26 21.26 21.26 0.6K
15:37 21.26 21.26 21.22 21.23 3.4K
15:38 21.23 21.23 21.23 21.23 0.7K
15:39 21.24 21.24 21.23 21.23 4.4K
15:40 21.23 21.23 21.23 21.23 1.1K
15:41 21.23 21.23 21.20 21.20 6.0K
15:42 21.20 21.21 21.20 21.21 1.6K
15:43 21.20 21.21 21.20 21.21 1.3K
15:44 21.21 21.22 21.21 21.22 0.7K
15:45 21.22 21.23 21.22 21.23 1.8K
15:46 21.23 21.26 21.23 21.26 12.6K
15:47 21.28 21.30 21.28 21.29 2.3K
15:48 21.29 21.29 21.29 21.29 0.8K
15:49 21.29 21.30 21.29 21.29 5.0K
15:50 21.27 21.27 21.25 21.25 5.7K
15:51 21.24 21.24 21.24 21.24 2.6K
15:52 21.24 21.26 21.23 21.26 3.6K
15:53 21.26 21.27 21.25 21.27 3.9K
15:54 21.27 21.27 21.26 21.26 3.4K
15:55 21.26 21.26 21.21 21.24 5.6K
15:56 21.23 21.23 21.23 21.23 2.5K
15:57 21.24 21.30 21.24 21.30 9.8K
15:58 21.29 21.29 21.28 21.29 4.4K
15:59 21.30 21.32 21.30 21.32 13.3K
16:00 21.32 21.33 21.29 21.31 150.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible