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 23.34 23.42 23.09 23.42 6.4K
09:32 23.42 23.42 23.42 23.42 0.8K
09:33 23.42 23.42 23.42 23.42 0.2K
09:34 23.42 23.65 23.42 23.65 10.7K
09:35 23.53 23.53 23.50 23.50 0.5K
09:36 23.50 23.50 23.50 23.50 0.0K
09:37 23.50 23.63 23.50 23.63 3.4K
09:38 23.65 23.65 23.65 23.65 0.7K
09:39 23.65 23.65 23.65 23.65 0.0K
09:40 23.58 23.58 23.47 23.47 7.0K
09:41 23.47 23.56 23.47 23.56 1.6K
09:42 23.55 23.55 23.55 23.55 0.5K
09:43 23.55 23.55 23.55 23.55 0.0K
09:44 23.55 23.55 23.55 23.55 0.1K
09:45 23.53 23.53 23.53 23.53 0.3K
09:46 23.53 23.53 23.53 23.53 0.4K
09:47 23.53 23.79 23.53 23.79 11.4K
09:48 23.79 23.79 23.69 23.69 0.1K
09:49 23.69 23.69 23.69 23.69 0.5K
09:50 23.69 23.69 23.69 23.69 0.1K
09:51 23.69 23.76 23.69 23.76 1.7K
09:52 23.67 23.69 23.67 23.69 3.0K
09:53 23.69 23.69 23.68 23.68 0.2K
09:54 23.69 23.69 23.69 23.69 1.1K
09:55 23.69 23.69 23.62 23.62 3.7K
09:56 23.61 23.61 23.61 23.61 0.4K
09:57 23.61 23.61 23.61 23.61 0.1K
09:58 23.66 23.66 23.66 23.66 0.2K
09:59 23.66 23.66 23.62 23.62 1.7K
10:00 23.62 23.62 23.62 23.62 0.2K
10:01 23.62 23.62 23.62 23.62 1.1K
10:02 23.62 23.62 23.62 23.62 2.4K
10:03 23.55 23.71 23.55 23.70 3.2K
10:04 23.70 23.74 23.70 23.74 0.6K
10:05 23.74 23.74 23.73 23.73 0.3K
10:06 23.73 23.77 23.72 23.72 2.4K
10:07 23.72 23.77 23.72 23.75 1.3K
10:08 23.75 23.75 23.75 23.75 0.9K
10:09 23.75 23.75 23.75 23.75 0.0K
10:10 23.75 23.75 23.75 23.75 0.1K
10:11 23.75 23.75 23.75 23.75 0.1K
10:12 23.75 23.78 23.75 23.78 0.4K
10:13 23.78 23.78 23.74 23.74 0.4K
10:14 23.74 23.74 23.74 23.74 0.0K
10:15 23.74 23.90 23.74 23.90 2.3K
10:16 23.90 23.90 23.89 23.89 0.1K
10:17 23.89 23.89 23.89 23.89 0.5K
10:18 23.89 23.89 23.89 23.89 0.0K
10:19 23.89 23.89 23.89 23.89 3.0K
10:20 23.89 23.89 23.87 23.87 0.9K
10:21 23.87 23.87 23.86 23.86 0.1K
10:22 23.86 23.86 23.84 23.84 0.6K
10:23 23.84 23.87 23.84 23.87 2.2K
10:24 23.81 23.81 23.81 23.81 2.2K
10:25 23.81 23.81 23.67 23.74 1.4K
10:26 23.74 23.74 23.74 23.74 0.2K
10:27 23.74 23.74 23.74 23.74 0.3K
10:28 23.74 23.74 23.74 23.74 0.2K
10:29 23.74 23.78 23.74 23.78 2.2K
10:30 23.78 23.78 23.78 23.78 0.2K
10:31 23.75 23.75 23.75 23.75 0.2K
10:32 23.75 23.75 23.75 23.75 0.1K
10:33 23.75 23.81 23.75 23.80 2.1K
10:34 23.80 23.80 23.76 23.76 1.1K
10:35 23.76 23.77 23.76 23.76 0.4K
10:36 23.76 23.76 23.76 23.76 0.1K
10:37 23.76 23.76 23.76 23.76 0.3K
10:38 23.76 23.82 23.76 23.82 1.3K
10:39 23.82 23.85 23.82 23.85 1.0K
10:40 23.85 23.85 23.85 23.85 1.3K
10:41 23.85 23.85 23.85 23.85 0.3K
10:42 23.85 23.85 23.85 23.85 0.0K
10:43 23.85 23.85 23.85 23.85 0.0K
10:44 23.80 23.80 23.78 23.78 0.9K
10:45 23.78 23.78 23.78 23.78 0.0K
10:46 23.78 23.80 23.78 23.79 2.8K
10:47 23.79 23.79 23.79 23.79 1.2K
10:48 23.79 23.79 23.79 23.79 0.1K
10:49 23.79 23.83 23.79 23.83 0.6K
10:50 23.83 23.83 23.83 23.83 0.2K
10:51 23.83 23.83 23.79 23.83 0.6K
10:52 23.83 23.83 23.83 23.83 0.0K
10:53 23.82 23.84 23.82 23.84 2.1K
10:54 23.84 23.84 23.84 23.84 0.3K
10:55 23.84 23.84 23.84 23.84 0.0K
10:56 23.84 23.84 23.80 23.80 0.2K
10:57 23.71 23.75 23.71 23.75 15.1K
10:58 23.75 23.75 23.75 23.75 0.1K
10:59 23.75 23.75 23.75 23.75 0.4K
11:00 23.75 23.75 23.75 23.75 0.1K
11:01 23.75 23.75 23.75 23.75 0.8K
11:02 23.75 23.80 23.75 23.80 2.5K
11:03 23.80 23.80 23.77 23.77 0.2K
11:04 23.77 23.77 23.75 23.75 3.8K
11:05 23.75 23.75 23.75 23.75 0.0K
11:06 23.75 23.75 23.72 23.72 1.2K
11:07 23.72 23.72 23.68 23.68 0.9K
11:08 23.68 23.68 23.63 23.63 0.2K
11:09 23.63 23.63 23.63 23.63 0.1K
11:10 23.63 23.63 23.63 23.63 0.0K
11:11 23.66 23.66 23.66 23.66 1.4K
11:12 23.66 23.66 23.66 23.66 0.2K
11:13 23.66 23.66 23.66 23.66 0.1K
11:14 23.65 23.65 23.61 23.63 2.6K
11:15 23.63 23.63 23.63 23.63 0.4K
11:16 23.63 23.68 23.63 23.68 2.2K
11:17 23.68 23.68 23.68 23.68 0.0K
11:18 23.68 23.68 23.68 23.68 0.0K
11:19 23.68 23.68 23.68 23.68 0.1K
11:20 23.68 23.68 23.66 23.66 0.2K
11:21 23.66 23.66 23.66 23.66 0.6K
11:22 23.66 23.66 23.66 23.66 0.1K
11:23 23.66 23.68 23.66 23.68 0.2K
11:24 23.70 23.70 23.70 23.70 3.6K
11:25 23.70 23.70 23.70 23.70 0.3K
11:26 23.70 23.70 23.70 23.70 0.1K
11:27 23.70 23.70 23.70 23.70 0.1K
11:28 23.70 23.70 23.70 23.70 0.8K
11:29 23.70 23.72 23.70 23.72 10.6K
11:30 23.72 23.75 23.72 23.75 0.4K
11:31 23.75 23.78 23.75 23.78 1.6K
11:32 23.78 23.82 23.78 23.82 1.0K
11:33 23.82 23.85 23.82 23.85 0.6K
11:34 23.85 23.85 23.82 23.82 0.3K
11:35 23.82 23.82 23.78 23.78 2.0K
11:36 23.78 23.79 23.78 23.79 0.3K
11:37 23.79 23.79 23.79 23.79 0.0K
11:38 23.79 23.79 23.79 23.79 0.1K
11:39 23.79 23.79 23.79 23.79 0.9K
11:40 23.79 23.79 23.75 23.75 1.3K
11:41 23.75 23.75 23.75 23.75 0.6K
11:42 23.75 23.75 23.75 23.75 0.2K
11:43 23.75 23.75 23.72 23.73 2.1K
11:44 23.73 23.73 23.73 23.73 0.1K
11:45 23.73 23.73 23.73 23.73 0.0K
11:46 23.73 23.73 23.73 23.73 0.1K
11:47 23.73 23.73 23.73 23.73 0.0K
11:48 23.73 23.73 23.73 23.73 0.1K
11:49 23.73 23.76 23.73 23.76 0.4K
11:50 23.76 23.76 23.76 23.76 0.1K
11:51 23.76 23.76 23.76 23.76 0.1K
11:52 23.72 23.72 23.72 23.72 0.2K
11:53 23.72 23.72 23.72 23.72 0.0K
11:54 23.72 23.72 23.72 23.72 0.1K
11:55 23.72 23.72 23.72 23.72 0.0K
11:56 23.72 23.72 23.72 23.72 0.0K
11:57 23.72 23.72 23.72 23.72 0.8K
11:58 23.72 23.72 23.72 23.72 0.0K
11:59 23.72 23.73 23.72 23.73 0.6K
12:00 23.73 23.73 23.73 23.73 1.0K
12:01 23.73 23.73 23.68 23.68 1.2K
12:02 23.68 23.68 23.68 23.68 0.1K
12:03 23.68 23.73 23.68 23.73 2.0K
12:04 23.73 23.73 23.73 23.73 0.0K
12:05 23.73 23.73 23.73 23.73 0.0K
12:06 23.73 23.73 23.73 23.73 0.2K
12:07 23.73 23.76 23.73 23.76 0.9K
12:08 23.76 23.76 23.76 23.76 0.0K
12:09 23.76 23.76 23.76 23.76 0.3K
12:10 23.76 23.76 23.76 23.76 0.2K
12:11 23.76 23.76 23.76 23.76 0.3K
12:12 23.76 23.76 23.76 23.76 0.0K
12:13 23.76 23.77 23.76 23.77 0.2K
12:14 23.77 23.77 23.77 23.77 0.0K
12:15 23.77 23.77 23.77 23.77 0.1K
12:16 23.77 23.77 23.77 23.77 0.3K
12:17 23.77 23.77 23.72 23.72 1.5K
12:18 23.72 23.72 23.72 23.72 0.0K
12:19 23.72 23.72 23.72 23.72 0.0K
12:20 23.72 23.72 23.72 23.72 0.0K
12:21 23.72 23.75 23.72 23.75 1.3K
12:22 23.75 23.77 23.75 23.77 0.5K
12:23 23.77 23.80 23.77 23.80 0.1K
12:24 23.81 23.81 23.81 23.81 0.7K
12:25 23.81 23.82 23.81 23.82 0.1K
12:26 23.82 23.82 23.81 23.81 0.4K
12:27 23.81 23.81 23.81 23.81 0.1K
12:28 23.81 23.81 23.81 23.81 0.2K
12:29 23.81 23.81 23.81 23.81 0.1K
12:30 23.81 23.84 23.81 23.84 0.3K
12:31 23.84 23.84 23.84 23.84 0.2K
12:32 23.81 23.84 23.81 23.84 0.6K
12:33 23.84 23.85 23.84 23.85 0.2K
12:34 23.85 23.85 23.85 23.85 0.2K
12:35 23.85 23.85 23.85 23.85 0.8K
12:36 23.85 23.91 23.85 23.91 1.3K
12:37 23.91 23.91 23.91 23.91 0.1K
12:38 23.91 23.91 23.87 23.87 0.2K
12:39 23.87 23.87 23.87 23.87 0.1K
12:40 23.88 23.88 23.85 23.85 0.4K
12:41 23.85 23.85 23.85 23.85 0.0K
12:42 23.86 23.86 23.85 23.85 1.4K
12:43 23.85 23.86 23.85 23.86 0.7K
12:44 23.86 23.86 23.81 23.81 2.6K
12:45 23.81 23.81 23.75 23.75 0.4K
12:46 23.75 23.77 23.75 23.77 0.4K
12:47 23.72 23.72 23.72 23.72 0.5K
12:48 23.72 23.74 23.72 23.74 0.2K
12:49 23.74 23.74 23.74 23.74 0.0K
12:50 23.74 23.74 23.74 23.74 0.3K
12:51 23.74 23.74 23.73 23.73 0.1K
12:52 23.73 23.73 23.73 23.73 0.0K
12:53 23.73 23.73 23.73 23.73 0.4K
12:54 23.73 23.73 23.73 23.73 0.1K
12:55 23.73 23.76 23.73 23.76 0.6K
12:56 23.76 23.76 23.76 23.76 0.2K
12:57 23.76 23.76 23.64 23.64 37.9K
12:58 23.64 23.64 23.61 23.61 0.5K
12:59 23.64 23.64 23.64 23.64 0.2K
13:00 23.64 23.64 23.59 23.62 2.8K
13:01 23.58 23.58 23.58 23.58 1.2K
13:02 23.58 23.68 23.58 23.68 1.2K
13:03 23.68 23.71 23.68 23.71 0.4K
13:04 23.71 23.71 23.71 23.71 0.0K
13:05 23.71 23.71 23.71 23.71 0.1K
13:06 23.71 23.71 23.71 23.71 0.1K
13:07 23.71 23.71 23.71 23.71 0.1K
13:08 23.71 23.71 23.71 23.71 0.0K
13:09 23.71 23.71 23.67 23.67 1.2K
13:10 23.67 23.67 23.67 23.67 0.4K
13:11 23.67 23.67 23.67 23.67 0.1K
13:12 23.70 23.70 23.68 23.68 0.6K
13:13 23.68 23.68 23.68 23.68 0.2K
13:14 23.68 23.68 23.68 23.68 0.1K
13:15 23.68 23.69 23.68 23.69 3.4K
13:16 23.69 23.69 23.69 23.69 0.2K
13:17 23.69 23.80 23.69 23.80 2.7K
13:18 23.80 23.81 23.80 23.81 0.1K
13:19 23.81 23.81 23.81 23.81 0.0K
13:20 23.81 23.81 23.77 23.81 0.5K
13:21 23.81 23.81 23.81 23.81 0.0K
13:22 23.81 23.81 23.81 23.81 0.0K
13:23 23.81 23.81 23.81 23.81 0.1K
13:24 23.81 23.81 23.81 23.81 0.0K
13:25 23.81 23.81 23.81 23.81 0.1K
13:26 23.81 23.81 23.78 23.78 0.3K
13:27 23.78 23.78 23.78 23.78 0.4K
13:28 23.78 23.81 23.78 23.81 2.8K
13:29 23.81 23.83 23.81 23.83 0.1K
13:30 23.83 23.83 23.82 23.82 0.3K
13:31 23.82 23.82 23.82 23.82 0.5K
13:32 23.82 23.82 23.82 23.82 0.0K
13:33 23.82 23.82 23.82 23.82 1.2K
13:34 23.82 23.82 23.82 23.82 0.1K
13:35 23.82 23.85 23.82 23.85 0.2K
13:36 23.85 23.85 23.79 23.79 0.3K
13:37 23.79 23.83 23.76 23.76 3.3K
13:38 23.74 23.82 23.74 23.80 1.9K
13:39 23.80 23.80 23.80 23.80 0.0K
13:40 23.80 23.80 23.80 23.80 0.1K
13:41 23.79 23.79 23.79 23.79 0.4K
13:42 23.79 23.79 23.75 23.78 0.6K
13:43 23.78 23.83 23.78 23.83 1.1K
13:44 23.83 23.83 23.83 23.83 0.2K
13:45 23.85 23.85 23.85 23.85 0.2K
13:46 23.85 23.85 23.85 23.85 0.5K
13:47 23.85 23.85 23.85 23.85 0.0K
13:48 23.85 23.85 23.82 23.82 0.6K
13:49 23.82 23.82 23.82 23.82 0.1K
13:50 23.82 23.85 23.82 23.85 0.1K
13:51 23.85 23.85 23.85 23.85 0.0K
13:52 23.85 23.85 23.85 23.85 0.1K
13:53 23.85 23.85 23.85 23.85 0.3K
13:54 23.85 23.85 23.83 23.83 0.4K
13:55 23.81 23.81 23.81 23.81 2.9K
13:56 23.81 23.81 23.81 23.81 0.1K
13:57 23.81 23.81 23.81 23.81 0.0K
13:58 23.81 23.81 23.78 23.78 0.7K
13:59 23.78 23.78 23.78 23.78 0.5K
14:00 23.78 23.80 23.78 23.80 1.1K
14:01 23.80 23.80 23.80 23.80 0.2K
14:02 23.80 23.80 23.79 23.79 2.2K
14:03 23.79 23.79 23.75 23.75 0.4K
14:04 23.75 23.75 23.75 23.75 0.0K
14:05 23.75 23.75 23.75 23.75 0.1K
14:06 23.74 23.75 23.73 23.75 0.9K
14:07 23.75 23.75 23.75 23.75 0.1K
14:08 23.73 23.81 23.73 23.81 4.9K
14:09 23.81 23.81 23.78 23.78 3.9K
14:10 23.78 23.78 23.77 23.77 0.5K
14:11 23.78 23.78 23.78 23.78 0.3K
14:12 23.78 23.78 23.78 23.78 0.2K
14:13 23.87 23.87 23.87 23.87 1.7K
14:14 23.87 23.87 23.87 23.87 1.6K
14:15 23.84 23.84 23.84 23.84 1.4K
14:16 23.84 23.84 23.83 23.83 1.1K
14:17 23.83 23.83 23.83 23.83 0.0K
14:18 23.83 23.83 23.83 23.83 0.5K
14:19 23.87 23.87 23.87 23.87 1.1K
14:20 23.87 23.87 23.87 23.87 0.0K
14:21 23.87 23.87 23.87 23.87 0.1K
14:22 23.87 23.87 23.87 23.87 0.1K
14:23 23.87 23.87 23.87 23.87 0.1K
14:24 23.87 23.87 23.87 23.87 0.6K
14:25 23.87 23.89 23.87 23.89 0.2K
14:26 23.89 23.89 23.89 23.89 0.0K
14:27 23.89 23.89 23.81 23.81 1.3K
14:28 23.81 23.81 23.81 23.81 0.1K
14:29 23.81 23.83 23.81 23.83 0.2K
14:30 23.83 23.83 23.83 23.83 0.1K
14:31 23.83 23.83 23.82 23.82 0.9K
14:32 23.82 23.82 23.82 23.82 0.2K
14:33 23.79 23.80 23.79 23.80 3.7K
14:34 23.80 23.80 23.79 23.79 3.7K
14:35 23.79 23.80 23.79 23.80 3.7K
14:36 23.79 23.79 23.79 23.79 0.2K
14:37 23.79 23.81 23.79 23.81 1.6K
14:38 23.81 23.83 23.81 23.83 1.0K
14:39 23.83 23.86 23.83 23.86 1.1K
14:40 23.86 23.86 23.86 23.86 0.2K
14:41 23.86 23.86 23.86 23.86 0.2K
14:42 23.86 23.86 23.86 23.86 0.2K
14:43 23.82 23.85 23.82 23.85 0.8K
14:44 23.85 23.85 23.85 23.85 0.0K
14:45 23.85 23.85 23.85 23.85 0.3K
14:46 23.85 23.85 23.85 23.85 0.2K
14:47 23.85 23.87 23.85 23.87 1.5K
14:48 23.87 23.87 23.87 23.87 0.1K
14:49 23.87 23.91 23.87 23.91 1.3K
14:50 23.94 23.94 23.94 23.94 0.4K
14:51 23.94 23.96 23.94 23.96 1.4K
14:52 23.96 23.99 23.96 23.97 7.2K
14:53 23.97 23.97 23.95 23.97 6.6K
14:54 23.97 23.97 23.97 23.97 0.2K
14:55 23.97 23.97 23.97 23.97 0.1K
14:56 23.97 23.97 23.97 23.97 0.1K
14:57 23.96 23.96 23.93 23.93 5.4K
14:58 23.93 23.94 23.92 23.92 10.8K
14:59 23.92 23.92 23.92 23.92 1.1K
15:00 23.92 23.92 23.92 23.92 0.6K
15:01 23.92 23.92 23.92 23.92 0.2K
15:02 23.92 23.92 23.90 23.90 2.0K
15:03 23.90 23.90 23.90 23.90 0.8K
15:04 23.90 23.90 23.88 23.88 5.2K
15:05 23.88 23.88 23.88 23.88 0.2K
15:06 23.90 23.90 23.90 23.90 2.1K
15:07 23.90 23.90 23.89 23.89 0.5K
15:08 23.90 23.90 23.90 23.90 1.8K
15:09 23.92 23.92 23.91 23.91 1.7K
15:10 23.91 23.91 23.91 23.91 0.2K
15:11 23.92 23.92 23.92 23.92 0.9K
15:12 23.92 23.92 23.90 23.90 1.0K
15:13 23.94 23.96 23.94 23.96 4.0K
15:14 23.95 23.96 23.95 23.96 0.7K
15:15 23.96 23.96 23.96 23.96 2.4K
15:16 23.97 23.97 23.96 23.96 1.6K
15:17 23.96 23.99 23.96 23.99 3.5K
15:18 24.00 24.00 23.97 23.97 2.3K
15:19 23.98 23.99 23.98 23.99 1.6K
15:20 24.04 24.04 24.02 24.02 7.6K
15:21 23.97 23.97 23.97 23.97 2.4K
15:22 23.97 24.02 23.97 24.02 1.7K
15:23 24.02 24.02 24.02 24.02 0.1K
15:24 24.02 24.02 24.02 24.02 0.1K
15:25 24.02 24.02 24.02 24.02 0.5K
15:26 24.04 24.04 24.04 24.04 1.0K
15:27 24.04 24.04 24.04 24.04 0.3K
15:28 24.04 24.04 24.03 24.03 4.7K
15:29 24.00 24.02 23.99 24.02 5.3K
15:30 24.02 24.06 24.02 24.06 3.5K
15:31 24.06 24.06 24.06 24.06 0.7K
15:32 24.06 24.06 24.06 24.06 0.7K
15:33 24.06 24.07 24.06 24.07 0.4K
15:34 24.07 24.07 24.07 24.07 1.7K
15:35 24.08 24.08 24.08 24.08 1.7K
15:36 24.08 24.08 24.07 24.07 0.6K
15:37 24.07 24.09 24.07 24.09 3.2K
15:38 24.08 24.08 24.08 24.08 0.4K
15:39 24.08 24.08 24.08 24.08 1.6K
15:40 24.08 24.08 24.01 24.02 5.0K
15:41 24.02 24.02 24.02 24.02 1.4K
15:42 24.02 24.02 24.02 24.02 0.3K
15:43 24.02 24.02 24.01 24.01 0.3K
15:44 24.02 24.02 24.01 24.01 2.0K
15:45 24.01 24.01 24.01 24.01 0.7K
15:46 24.00 24.00 23.95 23.95 3.4K
15:47 23.95 23.98 23.95 23.98 1.3K
15:48 23.99 23.99 23.97 23.99 4.1K
15:49 23.99 23.99 23.99 23.99 0.1K
15:50 23.99 23.99 23.99 23.99 0.4K
15:51 23.94 23.99 23.94 23.95 5.4K
15:52 23.95 23.95 23.94 23.94 1.0K
15:53 23.94 23.94 23.91 23.91 2.1K
15:54 23.91 23.93 23.91 23.91 1.3K
15:55 23.97 24.04 23.97 24.04 6.9K
15:56 24.02 24.03 24.01 24.01 5.7K
15:57 24.02 24.02 23.97 23.97 6.2K
15:58 24.00 24.02 24.00 24.02 6.9K
15:59 24.02 24.03 24.02 24.02 5.6K
16:00 24.02 24.05 24.02 24.03 130.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible