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 21.56 21.67 21.48 21.48 13.4K
09:32 21.42 21.42 21.42 21.42 0.8K
09:33 21.42 21.43 21.42 21.43 0.3K
09:34 21.43 21.51 21.43 21.51 0.2K
09:35 21.51 21.51 21.51 21.51 0.0K
09:36 21.45 21.46 21.42 21.46 1.7K
09:37 21.46 21.46 21.46 21.46 0.0K
09:38 21.46 21.46 21.46 21.46 0.1K
09:39 21.46 21.46 21.46 21.46 0.0K
09:40 21.46 21.48 21.46 21.48 0.2K
09:41 21.48 21.48 21.48 21.48 0.0K
09:42 21.48 21.48 21.48 21.48 0.0K
09:43 21.48 21.48 21.48 21.48 0.2K
09:44 21.50 21.50 21.47 21.50 1.9K
09:45 21.50 21.50 21.49 21.49 0.9K
09:46 21.49 21.49 21.49 21.49 0.3K
09:47 21.49 21.49 21.49 21.49 0.0K
09:48 21.49 21.49 21.49 21.49 0.0K
09:49 21.57 21.57 21.46 21.46 1.2K
09:50 21.46 21.52 21.46 21.52 0.2K
09:51 21.52 21.52 21.52 21.52 0.2K
09:52 21.52 21.52 21.52 21.52 0.4K
09:53 21.52 21.54 21.52 21.54 1.0K
09:54 21.50 21.50 21.50 21.50 2.2K
09:55 21.50 21.50 21.50 21.50 0.1K
09:56 21.50 21.50 21.50 21.50 0.0K
09:57 21.50 21.50 21.50 21.50 0.2K
09:58 21.52 21.52 21.42 21.42 5.9K
09:59 21.42 21.42 21.42 21.42 0.2K
10:00 21.32 21.32 21.32 21.32 0.3K
10:01 21.38 21.38 21.37 21.37 0.4K
10:02 21.37 21.37 21.37 21.37 0.3K
10:03 21.37 21.42 21.37 21.42 0.1K
10:04 21.40 21.40 21.40 21.40 2.0K
10:05 21.37 21.37 21.37 21.37 0.2K
10:06 21.40 21.40 21.40 21.40 0.2K
10:07 21.40 21.40 21.40 21.40 0.2K
10:08 21.40 21.40 21.40 21.40 0.1K
10:09 21.40 21.40 21.40 21.40 1.0K
10:10 21.41 21.41 21.41 21.41 1.3K
10:11 21.41 21.41 21.37 21.41 3.0K
10:12 21.41 21.41 21.40 21.41 1.8K
10:13 21.42 21.44 21.42 21.44 1.1K
10:14 21.44 21.46 21.44 21.46 0.7K
10:15 21.46 21.48 21.46 21.48 0.9K
10:16 21.48 21.48 21.48 21.48 0.2K
10:17 21.55 21.55 21.55 21.55 0.3K
10:18 21.55 21.55 21.55 21.55 0.1K
10:19 21.55 21.55 21.55 21.55 0.0K
10:20 21.55 21.57 21.55 21.57 0.7K
10:21 21.57 21.57 21.57 21.57 0.1K
10:22 21.57 21.57 21.57 21.57 0.1K
10:23 21.57 21.62 21.57 21.62 0.4K
10:24 21.62 21.62 21.51 21.51 1.3K
10:25 21.51 21.51 21.51 21.51 0.2K
10:26 21.51 21.51 21.51 21.51 0.3K
10:27 21.51 21.51 21.51 21.51 0.2K
10:28 21.51 21.51 21.51 21.51 0.0K
10:29 21.51 21.61 21.51 21.61 0.3K
10:30 21.61 21.61 21.61 21.61 0.1K
10:31 21.61 21.61 21.61 21.61 0.1K
10:32 21.61 21.61 21.61 21.61 0.1K
10:33 21.61 21.61 21.61 21.61 0.0K
10:34 21.61 21.61 21.61 21.61 0.0K
10:35 21.61 21.62 21.60 21.60 0.4K
10:36 21.60 21.60 21.60 21.60 0.0K
10:37 21.62 21.62 21.62 21.62 0.5K
10:38 21.58 21.58 21.58 21.58 0.6K
10:39 21.58 21.58 21.58 21.58 0.0K
10:40 21.56 21.56 21.51 21.51 0.9K
10:41 21.53 21.53 21.53 21.53 0.5K
10:42 21.53 21.53 21.53 21.53 0.0K
10:43 21.53 21.53 21.51 21.51 0.3K
10:44 21.51 21.51 21.51 21.51 0.1K
10:45 21.51 21.56 21.51 21.56 0.8K
10:46 21.56 21.56 21.56 21.56 0.0K
10:47 21.59 21.59 21.59 21.59 0.4K
10:48 21.59 21.59 21.59 21.59 0.0K
10:49 21.59 21.59 21.59 21.59 0.1K
10:50 21.59 21.59 21.59 21.59 0.2K
10:51 21.59 21.59 21.59 21.59 0.0K
10:52 21.59 21.59 21.59 21.59 0.2K
10:53 21.66 21.66 21.66 21.66 0.6K
10:54 21.66 21.66 21.66 21.66 0.1K
10:55 21.66 21.66 21.66 21.66 0.0K
10:56 21.66 21.69 21.66 21.69 0.2K
10:57 21.69 21.69 21.69 21.69 0.2K
10:58 21.69 21.69 21.68 21.68 0.3K
10:59 21.69 21.73 21.69 21.73 1.4K
11:00 21.79 21.79 21.79 21.79 0.4K
11:01 21.70 21.72 21.70 21.72 2.3K
11:02 21.72 21.78 21.72 21.78 1.5K
11:03 21.74 21.78 21.74 21.77 0.8K
11:04 21.77 21.77 21.75 21.75 0.5K
11:05 21.75 21.75 21.75 21.75 0.1K
11:06 21.71 21.77 21.71 21.77 2.8K
11:07 21.77 21.77 21.77 21.77 0.0K
11:08 21.77 21.78 21.77 21.78 0.7K
11:09 21.78 21.78 21.78 21.78 0.1K
11:10 21.78 21.78 21.78 21.78 0.2K
11:11 21.78 21.78 21.78 21.78 0.2K
11:12 21.78 21.78 21.78 21.78 0.0K
11:13 21.78 21.79 21.78 21.79 0.5K
11:14 21.79 21.79 21.79 21.79 0.1K
11:15 21.80 21.80 21.80 21.80 0.4K
11:16 21.80 21.82 21.80 21.81 0.4K
11:17 21.82 21.82 21.82 21.82 0.2K
11:18 21.82 21.83 21.82 21.83 0.7K
11:19 21.81 21.81 21.81 21.81 1.1K
11:20 21.81 21.82 21.81 21.82 0.2K
11:21 21.82 21.82 21.82 21.82 0.3K
11:22 21.82 21.85 21.82 21.85 1.8K
11:23 21.82 21.82 21.81 21.81 1.2K
11:24 21.81 21.85 21.81 21.82 0.6K
11:25 21.82 21.85 21.81 21.83 1.2K
11:26 21.83 21.85 21.83 21.84 1.6K
11:27 21.84 21.84 21.84 21.84 0.3K
11:28 21.85 21.85 21.84 21.84 1.0K
11:29 21.86 21.86 21.85 21.86 1.1K
11:30 21.86 21.87 21.86 21.87 1.6K
11:31 21.90 21.94 21.90 21.94 1.5K
11:32 21.94 21.95 21.93 21.93 0.5K
11:33 21.93 21.93 21.93 21.93 0.1K
11:34 21.92 21.92 21.92 21.92 0.3K
11:35 21.92 21.94 21.92 21.94 32.4K
11:36 21.94 21.96 21.94 21.96 0.5K
11:37 21.96 21.96 21.94 21.96 0.9K
11:38 21.96 21.96 21.96 21.96 0.1K
11:39 21.96 21.97 21.96 21.97 0.2K
11:40 21.97 21.97 21.95 21.95 1.2K
11:41 21.95 21.97 21.95 21.97 0.6K
11:42 21.91 21.91 21.91 21.91 3.0K
11:43 21.91 21.92 21.91 21.92 0.2K
11:44 21.92 21.92 21.92 21.92 0.1K
11:45 21.91 21.91 21.89 21.89 1.5K
11:46 21.89 21.91 21.89 21.91 0.4K
11:47 21.91 21.91 21.89 21.91 0.3K
11:48 21.91 21.91 21.91 21.91 0.6K
11:49 21.91 21.91 21.91 21.91 1.3K
11:50 21.83 21.83 21.83 21.83 2.1K
11:51 21.83 21.83 21.83 21.83 0.0K
11:52 21.83 21.85 21.83 21.85 0.9K
11:53 21.85 21.85 21.85 21.85 0.0K
11:54 21.85 21.85 21.85 21.85 0.0K
11:55 21.85 21.85 21.85 21.85 0.0K
11:56 21.85 21.85 21.85 21.85 0.1K
11:57 21.85 21.85 21.80 21.80 2.0K
11:58 21.82 21.82 21.82 21.82 0.7K
11:59 21.82 21.82 21.78 21.78 1.1K
12:00 21.78 21.78 21.78 21.78 0.0K
12:01 21.78 21.78 21.78 21.78 0.1K
12:02 21.78 21.80 21.78 21.80 1.1K
12:03 21.80 21.80 21.80 21.80 0.0K
12:04 21.80 21.80 21.79 21.79 0.4K
12:05 21.79 21.79 21.77 21.77 0.6K
12:06 21.77 21.77 21.77 21.77 0.0K
12:07 21.77 21.78 21.77 21.78 0.4K
12:08 21.79 21.79 21.72 21.72 3.6K
12:09 21.72 21.74 21.72 21.74 0.5K
12:10 21.74 21.74 21.74 21.74 0.0K
12:11 21.74 21.74 21.74 21.74 0.4K
12:12 21.74 21.74 21.74 21.74 0.0K
12:13 21.74 21.74 21.74 21.74 0.0K
12:14 21.74 21.74 21.74 21.74 0.0K
12:15 21.74 21.74 21.74 21.74 0.1K
12:16 21.74 21.74 21.74 21.74 0.1K
12:17 21.74 21.74 21.74 21.74 0.1K
12:18 21.74 21.75 21.74 21.75 0.2K
12:19 21.75 21.75 21.75 21.75 0.1K
12:20 21.75 21.75 21.75 21.75 0.2K
12:21 21.75 21.77 21.75 21.77 0.2K
12:22 21.77 21.77 21.75 21.75 0.5K
12:23 21.76 21.76 21.76 21.76 0.2K
12:24 21.76 21.76 21.75 21.75 0.2K
12:25 21.75 21.75 21.75 21.75 0.4K
12:26 21.75 21.75 21.75 21.75 0.3K
12:27 21.75 21.75 21.75 21.75 0.3K
12:28 21.75 21.75 21.75 21.75 0.2K
12:29 21.73 21.74 21.73 21.74 2.3K
12:30 21.74 21.74 21.74 21.74 0.0K
12:31 21.74 21.74 21.74 21.74 0.0K
12:32 21.74 21.74 21.74 21.74 0.1K
12:33 21.74 21.75 21.74 21.74 0.7K
12:34 21.74 21.75 21.74 21.75 0.9K
12:35 21.75 21.75 21.75 21.75 0.0K
12:36 21.75 21.75 21.75 21.75 0.0K
12:37 21.75 21.75 21.75 21.75 0.1K
12:38 21.75 21.75 21.75 21.75 0.1K
12:39 21.75 21.75 21.75 21.75 0.1K
12:40 21.73 21.73 21.73 21.73 1.5K
12:41 21.73 21.73 21.73 21.73 0.0K
12:42 21.73 21.73 21.73 21.73 0.2K
12:43 21.73 21.73 21.73 21.73 0.3K
12:44 21.71 21.72 21.71 21.72 1.5K
12:45 21.72 21.72 21.72 21.72 0.1K
12:46 21.72 21.72 21.72 21.72 0.0K
12:47 21.72 21.72 21.69 21.69 0.5K
12:48 21.69 21.69 21.69 21.69 0.0K
12:49 21.69 21.69 21.69 21.69 0.2K
12:50 21.69 21.69 21.69 21.69 0.2K
12:51 21.69 21.69 21.69 21.69 0.0K
12:52 21.69 21.69 21.69 21.69 0.0K
12:53 21.69 21.69 21.69 21.69 0.8K
12:54 21.69 21.69 21.69 21.69 0.2K
12:55 21.69 21.70 21.69 21.70 0.1K
12:56 21.70 21.70 21.70 21.70 0.0K
12:57 21.70 21.70 21.69 21.69 1.3K
12:58 21.69 21.69 21.69 21.69 0.0K
12:59 21.69 21.69 21.69 21.69 0.1K
13:00 21.69 21.69 21.69 21.69 0.0K
13:01 21.69 21.71 21.69 21.71 0.4K
13:02 21.71 21.71 21.70 21.70 0.3K
13:03 21.70 21.70 21.70 21.70 0.1K
13:04 21.70 21.70 21.70 21.70 0.1K
13:05 21.70 21.70 21.70 21.70 0.1K
13:06 21.70 21.70 21.70 21.70 0.1K
13:07 21.70 21.70 21.70 21.70 0.3K
13:08 21.70 21.70 21.70 21.70 0.4K
13:09 21.70 21.70 21.70 21.70 0.0K
13:10 21.70 21.70 21.70 21.70 0.8K
13:11 21.71 21.71 21.71 21.71 1.1K
13:12 21.71 21.72 21.70 21.70 0.3K
13:13 21.70 21.70 21.69 21.69 1.0K
13:14 21.69 21.69 21.69 21.69 0.2K
13:15 21.69 21.72 21.69 21.72 1.2K
13:16 21.74 21.74 21.74 21.74 0.5K
13:17 21.74 21.74 21.74 21.74 0.0K
13:18 21.74 21.74 21.74 21.74 0.1K
13:19 21.74 21.77 21.74 21.77 0.5K
13:20 21.77 21.77 21.77 21.77 0.2K
13:21 21.77 21.77 21.77 21.77 0.0K
13:22 21.77 21.77 21.77 21.77 0.3K
13:23 21.77 21.77 21.77 21.77 0.3K
13:24 21.77 21.77 21.77 21.77 0.0K
13:25 21.77 21.77 21.77 21.77 0.1K
13:26 21.79 21.79 21.79 21.79 1.2K
13:27 21.79 21.85 21.79 21.81 19.6K
13:28 21.81 21.84 21.81 21.84 0.1K
13:29 21.84 21.84 21.84 21.84 0.2K
13:30 21.84 21.84 21.81 21.81 2.5K
13:31 21.81 21.81 21.81 21.81 0.1K
13:32 21.81 21.85 21.81 21.85 0.3K
13:33 21.85 21.85 21.85 21.85 0.0K
13:34 21.85 21.85 21.84 21.84 0.2K
13:35 21.84 21.84 21.83 21.83 0.2K
13:36 21.83 21.83 21.83 21.83 0.0K
13:37 21.83 21.84 21.83 21.83 0.2K
13:38 21.83 21.83 21.83 21.83 0.2K
13:39 21.83 21.83 21.83 21.83 0.4K
13:40 21.84 21.84 21.82 21.82 0.4K
13:41 21.82 21.82 21.80 21.80 1.6K
13:42 21.80 21.81 21.80 21.81 0.3K
13:43 21.81 21.81 21.81 21.81 0.2K
13:44 21.81 21.81 21.81 21.81 0.1K
13:45 21.81 21.81 21.79 21.80 3.2K
13:46 21.80 21.80 21.79 21.79 0.3K
13:47 21.79 21.79 21.79 21.79 0.5K
13:48 21.79 21.79 21.79 21.79 0.0K
13:49 21.79 21.79 21.79 21.79 0.4K
13:50 21.79 21.79 21.79 21.79 0.1K
13:51 21.77 21.77 21.77 21.77 1.1K
13:52 21.77 21.77 21.76 21.77 0.5K
13:53 21.78 21.81 21.78 21.81 1.2K
13:54 21.81 21.86 21.81 21.86 1.0K
13:55 21.86 21.95 21.85 21.95 3.9K
13:56 21.95 21.95 21.94 21.94 0.5K
13:57 21.94 21.94 21.88 21.88 2.7K
13:58 21.88 21.88 21.85 21.87 1.3K
13:59 21.87 21.87 21.87 21.87 0.4K
14:00 21.87 21.88 21.87 21.88 0.2K
14:01 21.88 21.88 21.88 21.88 0.0K
14:02 21.88 21.88 21.88 21.88 0.1K
14:03 21.88 21.89 21.88 21.89 0.9K
14:04 21.89 21.89 21.88 21.88 0.7K
14:05 21.88 21.90 21.88 21.90 0.2K
14:06 21.90 21.90 21.90 21.90 0.0K
14:07 21.90 21.90 21.90 21.90 0.0K
14:08 21.84 21.84 21.84 21.84 2.4K
14:09 21.84 21.86 21.84 21.86 0.1K
14:10 21.86 21.86 21.86 21.86 0.0K
14:11 21.86 21.86 21.86 21.86 0.1K
14:12 21.86 21.86 21.86 21.86 0.1K
14:13 21.86 21.86 21.86 21.86 0.1K
14:14 21.86 21.86 21.86 21.86 0.3K
14:15 21.86 21.86 21.85 21.85 0.4K
14:16 21.85 21.87 21.85 21.87 0.1K
14:17 21.87 21.87 21.87 21.87 0.1K
14:18 21.87 21.88 21.86 21.86 0.8K
14:19 21.86 21.86 21.86 21.86 0.2K
14:20 21.86 21.86 21.86 21.86 0.2K
14:21 21.86 21.88 21.86 21.88 1.0K
14:22 21.88 21.88 21.88 21.88 0.0K
14:23 21.89 21.89 21.89 21.89 0.2K
14:24 21.89 21.89 21.89 21.89 0.1K
14:25 21.89 21.89 21.88 21.89 1.4K
14:26 21.89 21.89 21.89 21.89 0.6K
14:27 21.89 21.90 21.88 21.90 2.8K
14:28 21.90 21.91 21.90 21.91 0.4K
14:29 21.91 21.91 21.91 21.91 0.3K
14:30 21.91 21.91 21.90 21.90 0.7K
14:31 21.90 21.90 21.90 21.90 0.0K
14:32 21.92 21.92 21.92 21.92 0.4K
14:33 21.92 21.95 21.91 21.94 1.2K
14:34 21.94 21.94 21.94 21.94 0.2K
14:35 21.94 21.94 21.94 21.94 0.3K
14:36 21.96 21.96 21.96 21.96 0.5K
14:37 21.96 21.96 21.96 21.96 0.0K
14:38 21.97 22.00 21.97 22.00 4.1K
14:39 22.00 22.00 22.00 22.00 0.3K
14:40 22.00 22.00 22.00 22.00 0.0K
14:41 22.00 22.00 22.00 22.00 0.1K
14:42 22.00 22.00 22.00 22.00 0.1K
14:43 22.00 22.00 22.00 22.00 0.1K
14:44 22.00 22.00 21.99 21.99 0.3K
14:45 21.99 21.99 21.99 21.99 0.4K
14:46 21.99 21.99 21.99 21.99 0.4K
14:47 21.99 21.99 21.99 21.99 0.2K
14:48 21.98 21.98 21.97 21.97 3.4K
14:49 21.97 21.97 21.97 21.97 0.1K
14:50 21.97 21.97 21.97 21.97 0.1K
14:51 21.97 21.97 21.97 21.97 0.1K
14:52 21.97 22.02 21.97 22.02 2.7K
14:53 22.02 22.02 22.02 22.02 0.1K
14:54 22.02 22.02 22.02 22.02 0.1K
14:55 22.02 22.02 22.02 22.02 0.1K
14:56 22.02 22.03 22.02 22.03 0.3K
14:57 22.03 22.03 22.03 22.03 0.2K
14:58 22.03 22.03 22.03 22.03 0.8K
14:59 22.03 22.03 22.03 22.03 0.6K
15:00 22.03 22.03 21.98 22.00 1.6K
15:01 22.00 22.00 22.00 22.00 0.0K
15:02 22.00 22.00 21.99 21.99 0.1K
15:03 21.99 22.00 21.99 21.99 0.6K
15:04 21.99 21.99 21.99 21.99 0.4K
15:05 21.99 21.99 21.99 21.99 0.1K
15:06 21.99 21.99 21.99 21.99 0.2K
15:07 21.99 21.99 21.99 21.99 0.4K
15:08 21.99 21.99 21.99 21.99 0.1K
15:09 21.99 21.99 21.97 21.97 1.7K
15:10 21.97 21.99 21.97 21.99 1.0K
15:11 21.99 21.99 21.99 21.99 0.2K
15:12 21.99 22.00 21.99 22.00 0.3K
15:13 22.00 22.03 22.00 22.03 1.1K
15:14 22.03 22.03 22.02 22.02 0.3K
15:15 22.02 22.02 22.02 22.02 0.3K
15:16 22.02 22.02 22.02 22.02 0.2K
15:17 22.02 22.02 22.02 22.02 0.0K
15:18 22.04 22.04 22.03 22.03 1.0K
15:19 22.04 22.04 22.03 22.03 0.8K
15:20 22.04 22.04 22.00 22.00 3.1K
15:21 22.00 22.00 22.00 22.00 0.3K
15:22 22.00 22.00 22.00 22.00 0.5K
15:23 22.00 22.02 22.00 22.02 0.6K
15:24 22.03 22.03 22.03 22.03 0.5K
15:25 22.03 22.03 22.03 22.03 5.7K
15:26 22.03 22.03 22.03 22.03 0.2K
15:27 22.05 22.05 22.03 22.03 8.7K
15:28 22.03 22.03 21.99 21.99 2.7K
15:29 21.99 22.02 21.99 21.99 0.6K
15:30 21.99 22.00 21.99 22.00 0.6K
15:31 21.99 22.00 21.99 22.00 0.9K
15:32 22.00 22.01 22.00 22.01 1.1K
15:33 22.01 22.01 22.01 22.01 0.5K
15:34 22.01 22.01 22.01 22.01 0.4K
15:35 22.01 22.02 22.01 22.02 0.8K
15:36 22.02 22.02 22.01 22.01 0.5K
15:37 22.01 22.01 22.00 22.01 13.0K
15:38 22.04 22.04 22.04 22.04 2.4K
15:39 22.11 22.12 22.11 22.12 8.5K
15:40 22.12 22.12 22.10 22.10 2.9K
15:41 22.10 22.10 22.10 22.10 0.2K
15:42 22.07 22.07 22.07 22.07 3.2K
15:43 22.08 22.11 22.08 22.11 2.1K
15:44 22.11 22.14 22.11 22.11 2.1K
15:45 22.11 22.12 22.07 22.07 4.0K
15:46 22.07 22.07 22.07 22.07 0.2K
15:47 22.07 22.07 22.07 22.07 0.2K
15:48 22.07 22.07 22.07 22.07 0.2K
15:49 22.09 22.09 22.07 22.07 4.2K
15:50 22.08 22.09 22.08 22.09 1.3K
15:51 22.09 22.10 22.09 22.10 1.2K
15:52 22.10 22.10 22.09 22.09 1.2K
15:53 22.09 22.10 22.09 22.10 1.2K
15:54 22.10 22.10 22.07 22.07 4.4K
15:55 22.07 22.08 22.07 22.08 1.2K
15:56 22.07 22.07 22.02 22.05 11.7K
15:57 22.05 22.05 22.04 22.04 3.3K
15:58 22.04 22.07 22.04 22.07 5.6K
15:59 22.08 22.10 22.08 22.09 11.6K
16:00 22.09 22.48 22.06 22.06 104.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible