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 22.82 24.00 22.71 22.71 8.8K
09:32 22.71 22.71 22.71 22.71 0.1K
09:33 22.82 22.82 22.74 22.74 0.3K
09:34 22.90 22.90 22.90 22.90 1.5K
09:35 22.90 22.90 22.89 22.89 1.5K
09:36 22.89 22.94 22.89 22.94 0.7K
09:37 22.94 22.94 22.94 22.94 0.0K
09:38 22.94 22.94 22.94 22.94 0.0K
09:39 22.94 22.94 22.94 22.94 0.0K
09:40 22.94 22.94 22.94 22.94 0.0K
09:41 22.99 22.99 22.99 22.99 0.1K
09:42 22.99 23.06 22.99 23.06 0.2K
09:43 23.06 23.06 22.99 22.99 1.5K
09:44 22.99 22.99 22.99 22.99 1.0K
09:45 22.99 22.99 22.95 22.95 0.8K
09:46 22.95 22.95 22.94 22.94 0.2K
09:47 22.94 22.99 22.94 22.99 1.1K
09:48 22.97 23.17 22.97 23.17 4.5K
09:49 23.17 23.18 23.17 23.18 0.7K
09:50 23.18 23.18 23.04 23.04 2.2K
09:51 22.97 22.98 22.97 22.98 3.1K
09:52 22.98 22.98 22.98 22.98 0.0K
09:53 22.98 22.98 22.98 22.98 0.1K
09:54 22.98 22.98 22.98 22.98 0.0K
09:55 22.98 23.17 22.98 23.14 7.6K
09:56 23.19 23.19 23.19 23.19 0.3K
09:57 23.19 23.19 23.19 23.19 0.1K
09:58 23.19 23.28 23.19 23.28 5.1K
09:59 23.25 23.25 23.23 23.23 4.4K
10:00 23.23 23.23 23.23 23.23 0.6K
10:01 23.16 23.26 23.16 23.26 3.0K
10:02 23.24 23.24 23.24 23.24 0.7K
10:03 23.24 23.24 23.24 23.24 0.3K
10:04 23.24 23.24 23.24 23.24 0.0K
10:05 23.24 23.24 23.22 23.22 0.6K
10:06 23.22 23.22 23.22 23.22 1.7K
10:07 23.22 23.26 23.22 23.26 0.3K
10:08 23.26 23.27 23.19 23.19 1.8K
10:09 23.19 23.19 23.19 23.19 0.1K
10:10 23.19 23.25 23.19 23.25 1.7K
10:11 23.25 23.25 23.25 23.25 0.3K
10:12 23.23 23.23 23.19 23.19 1.1K
10:13 23.19 23.19 23.19 23.19 0.0K
10:14 23.19 23.19 23.19 23.19 0.2K
10:15 23.19 23.19 23.15 23.19 0.3K
10:16 23.19 23.21 23.19 23.21 0.5K
10:17 23.21 23.21 23.19 23.19 1.0K
10:18 23.19 23.22 23.19 23.22 1.3K
10:19 23.24 23.24 23.24 23.24 0.1K
10:20 23.24 23.28 23.24 23.26 1.2K
10:21 23.26 23.26 23.26 23.26 0.0K
10:22 23.26 23.29 23.26 23.29 0.4K
10:23 23.29 23.29 23.28 23.28 0.3K
10:24 23.28 23.29 23.28 23.29 1.5K
10:25 23.29 23.35 23.29 23.35 0.9K
10:26 23.35 23.41 23.35 23.40 1.4K
10:27 23.40 23.41 23.40 23.41 0.5K
10:28 23.41 23.41 23.40 23.41 1.3K
10:29 23.41 23.45 23.41 23.45 0.7K
10:30 23.45 23.45 23.45 23.45 0.5K
10:31 23.45 23.45 23.42 23.43 1.5K
10:32 23.46 23.50 23.46 23.50 1.8K
10:33 23.50 23.50 23.50 23.50 0.5K
10:34 23.50 23.50 23.50 23.50 0.6K
10:35 23.49 23.52 23.49 23.52 1.2K
10:36 23.51 23.59 23.51 23.52 10.0K
10:37 23.49 23.54 23.49 23.54 1.6K
10:38 23.54 23.62 23.54 23.62 1.5K
10:39 23.59 23.62 23.59 23.62 1.5K
10:40 23.62 23.68 23.62 23.67 1.6K
10:41 23.68 23.68 23.68 23.68 0.5K
10:42 23.67 23.67 23.66 23.66 0.6K
10:43 23.66 23.66 23.56 23.56 6.7K
10:44 23.55 23.55 23.55 23.55 0.9K
10:45 23.54 23.54 23.54 23.54 0.9K
10:46 23.54 23.58 23.54 23.55 1.4K
10:47 23.55 23.56 23.55 23.56 0.9K
10:48 23.55 23.55 23.55 23.55 2.9K
10:49 23.55 23.55 23.55 23.55 0.4K
10:50 23.55 23.58 23.52 23.58 1.3K
10:51 23.58 23.58 23.55 23.58 0.7K
10:52 23.58 23.58 23.55 23.58 0.6K
10:53 23.58 23.58 23.58 23.58 0.6K
10:54 23.58 23.61 23.58 23.61 1.7K
10:55 23.64 23.64 23.60 23.60 12.2K
10:56 23.59 23.64 23.59 23.64 1.4K
10:57 23.64 23.72 23.64 23.72 0.6K
10:58 23.72 23.72 23.67 23.68 5.1K
10:59 23.68 23.68 23.68 23.68 0.0K
11:00 23.68 23.68 23.64 23.64 0.9K
11:01 23.64 23.67 23.64 23.67 0.9K
11:02 23.67 23.67 23.67 23.67 2.0K
11:03 23.64 23.64 23.57 23.57 2.1K
11:04 23.59 23.59 23.54 23.54 1.3K
11:05 23.54 23.59 23.54 23.59 0.7K
11:06 23.59 23.61 23.59 23.61 0.8K
11:07 23.48 23.48 23.48 23.48 2.5K
11:08 23.48 23.48 23.48 23.48 0.1K
11:09 23.50 23.53 23.50 23.52 1.9K
11:10 23.55 23.55 23.55 23.55 0.4K
11:11 23.55 23.55 23.55 23.55 0.4K
11:12 23.55 23.55 23.51 23.51 0.7K
11:13 23.51 23.51 23.49 23.49 2.1K
11:14 23.51 23.52 23.51 23.52 1.9K
11:15 23.52 23.56 23.52 23.56 0.7K
11:16 23.52 23.56 23.52 23.56 0.7K
11:17 23.56 23.56 23.55 23.55 0.4K
11:18 23.52 23.54 23.52 23.53 1.4K
11:19 23.53 23.53 23.52 23.52 2.7K
11:20 23.51 23.51 23.51 23.51 1.3K
11:21 23.51 23.52 23.51 23.52 0.2K
11:22 23.53 23.53 23.53 23.53 0.7K
11:23 23.52 23.52 23.51 23.51 0.9K
11:24 23.53 23.58 23.53 23.58 2.0K
11:25 23.58 23.60 23.58 23.60 0.7K
11:26 23.60 23.60 23.60 23.60 0.5K
11:27 23.60 23.61 23.57 23.59 7.1K
11:28 23.59 23.64 23.59 23.64 1.1K
11:29 23.61 23.64 23.61 23.64 0.5K
11:30 23.62 23.62 23.59 23.62 6.4K
11:31 23.62 23.62 23.62 23.62 0.2K
11:32 23.61 23.62 23.58 23.59 3.9K
11:33 23.57 23.58 23.57 23.58 1.9K
11:34 23.58 23.61 23.58 23.61 5.0K
11:35 23.61 23.61 23.57 23.60 16.1K
11:36 23.62 23.62 23.61 23.61 0.5K
11:37 23.61 23.61 23.61 23.61 0.4K
11:38 23.62 23.62 23.57 23.61 0.5K
11:39 23.60 23.60 23.60 23.60 0.5K
11:40 23.60 23.62 23.60 23.62 1.4K
11:41 23.62 23.63 23.62 23.62 2.8K
11:42 23.62 23.63 23.57 23.57 1.3K
11:43 23.57 23.61 23.57 23.58 0.5K
11:44 23.61 23.61 23.61 23.61 0.5K
11:45 23.61 23.61 23.60 23.60 0.6K
11:46 23.61 23.61 23.59 23.59 0.8K
11:47 23.55 23.55 23.55 23.55 3.7K
11:48 23.55 23.58 23.55 23.58 0.3K
11:49 23.58 23.58 23.58 23.58 0.3K
11:50 23.58 23.58 23.58 23.58 0.5K
11:51 23.58 23.59 23.58 23.59 1.3K
11:52 23.58 23.58 23.58 23.58 0.7K
11:53 23.58 23.58 23.57 23.57 4.0K
11:54 23.57 23.57 23.57 23.57 0.0K
11:55 23.57 23.60 23.57 23.60 0.3K
11:56 23.60 23.63 23.58 23.63 2.4K
11:57 23.63 23.63 23.60 23.60 3.0K
11:58 23.66 23.66 23.66 23.66 12.7K
11:59 23.66 23.71 23.66 23.71 0.3K
12:00 23.71 23.71 23.58 23.58 4.1K
12:01 23.58 23.58 23.58 23.58 0.1K
12:02 23.61 23.65 23.61 23.65 0.8K
12:03 23.65 23.65 23.62 23.62 1.6K
12:04 23.62 23.62 23.58 23.58 0.5K
12:05 23.58 23.58 23.58 23.58 1.5K
12:06 23.58 23.58 23.54 23.54 0.4K
12:07 23.54 23.54 23.46 23.50 0.9K
12:08 23.51 23.51 23.49 23.50 1.3K
12:09 23.52 23.52 23.50 23.50 2.7K
12:10 23.42 23.44 23.42 23.44 2.3K
12:11 23.44 23.45 23.44 23.45 0.3K
12:12 23.45 23.45 23.42 23.42 1.9K
12:13 23.42 23.45 23.42 23.42 0.6K
12:14 23.42 23.42 23.40 23.41 0.9K
12:15 23.40 23.42 23.40 23.41 3.2K
12:16 23.44 23.46 23.44 23.46 0.7K
12:17 23.46 23.46 23.42 23.43 1.0K
12:18 23.46 23.46 23.43 23.43 1.0K
12:19 23.43 23.46 23.43 23.46 0.9K
12:20 23.46 23.49 23.45 23.49 21.5K
12:21 23.47 23.50 23.47 23.50 5.8K
12:22 23.47 23.47 23.43 23.43 1.7K
12:23 23.41 23.41 23.37 23.40 4.7K
12:24 23.38 23.38 23.37 23.37 2.2K
12:25 23.37 23.40 23.37 23.40 1.6K
12:26 23.40 23.41 23.40 23.41 0.7K
12:27 23.41 23.43 23.41 23.43 1.3K
12:28 23.43 23.43 23.43 23.43 0.6K
12:29 23.43 23.43 23.40 23.40 0.5K
12:30 23.43 23.43 23.42 23.43 0.7K
12:31 23.43 23.47 23.43 23.47 2.1K
12:32 23.47 23.47 23.47 23.47 0.6K
12:33 23.47 23.47 23.47 23.47 0.8K
12:34 23.47 23.50 23.47 23.50 0.2K
12:35 23.50 23.50 23.47 23.47 0.5K
12:36 23.43 23.43 23.42 23.42 1.8K
12:37 23.42 23.43 23.40 23.40 1.1K
12:38 23.44 23.44 23.44 23.44 1.4K
12:39 23.44 23.48 23.44 23.47 3.5K
12:40 23.47 23.49 23.45 23.45 1.5K
12:41 23.44 23.45 23.44 23.45 0.8K
12:42 23.45 23.45 23.43 23.43 0.6K
12:43 23.43 23.43 23.43 23.43 0.5K
12:44 23.43 23.45 23.43 23.44 0.4K
12:45 23.44 23.44 23.44 23.44 0.5K
12:46 23.44 23.45 23.44 23.45 2.3K
12:47 23.45 23.45 23.40 23.40 0.7K
12:48 23.40 23.44 23.40 23.44 1.1K
12:49 23.43 23.43 23.43 23.43 0.5K
12:50 23.43 23.43 23.42 23.42 0.5K
12:51 23.42 23.42 23.42 23.42 0.3K
12:52 23.42 23.42 23.41 23.41 0.6K
12:53 23.41 23.43 23.38 23.38 3.2K
12:54 23.38 23.38 23.38 23.38 0.1K
12:55 23.39 23.39 23.39 23.39 0.8K
12:56 23.39 23.50 23.39 23.49 50.1K
12:57 23.49 23.49 23.49 23.49 5.2K
12:58 23.49 23.49 23.49 23.49 0.1K
12:59 23.49 23.49 23.48 23.48 1.8K
13:00 23.54 23.54 23.49 23.50 2.4K
13:01 23.50 23.50 23.46 23.46 1.0K
13:02 23.46 23.46 23.46 23.46 0.3K
13:03 23.46 23.49 23.46 23.49 0.4K
13:04 23.49 23.49 23.49 23.49 0.1K
13:05 23.49 23.50 23.46 23.50 0.8K
13:06 23.50 23.50 23.50 23.50 0.3K
13:07 23.51 23.51 23.50 23.50 0.5K
13:08 23.50 23.50 23.50 23.50 0.5K
13:09 23.50 23.50 23.50 23.50 0.1K
13:10 23.50 23.52 23.50 23.52 0.8K
13:11 23.52 23.52 23.52 23.52 0.2K
13:12 23.54 23.54 23.50 23.50 1.5K
13:13 23.52 23.52 23.52 23.52 0.5K
13:14 23.55 23.55 23.54 23.55 10.7K
13:15 23.54 23.55 23.54 23.55 11.4K
13:16 23.55 23.55 23.55 23.55 0.2K
13:17 23.55 23.55 23.55 23.55 0.1K
13:18 23.55 23.64 23.55 23.64 0.6K
13:19 23.64 23.67 23.64 23.67 0.6K
13:20 23.67 23.71 23.67 23.71 1.4K
13:21 23.71 23.72 23.71 23.72 0.1K
13:22 23.72 23.72 23.71 23.71 0.2K
13:23 23.71 23.71 23.71 23.71 0.5K
13:24 23.71 23.71 23.71 23.71 0.2K
13:25 23.71 23.71 23.64 23.64 0.8K
13:26 23.64 23.64 23.62 23.62 1.2K
13:27 23.64 23.64 23.64 23.64 1.0K
13:28 23.64 23.64 23.64 23.64 0.3K
13:29 23.64 23.64 23.64 23.64 0.5K
13:30 23.64 23.64 23.64 23.64 0.1K
13:31 23.64 23.64 23.63 23.64 1.0K
13:32 23.64 23.65 23.64 23.65 1.0K
13:33 23.65 23.68 23.65 23.68 1.0K
13:34 23.68 23.70 23.68 23.70 0.3K
13:35 23.70 23.70 23.69 23.69 0.6K
13:36 23.69 23.69 23.69 23.69 0.3K
13:37 23.69 23.69 23.69 23.69 0.1K
13:38 23.71 23.71 23.70 23.70 2.7K
13:39 23.70 23.72 23.70 23.72 0.6K
13:40 23.72 23.72 23.69 23.69 0.5K
13:41 23.69 23.73 23.69 23.73 0.4K
13:42 23.73 23.73 23.73 23.73 0.3K
13:43 23.73 23.73 23.73 23.73 0.0K
13:44 23.73 23.73 23.71 23.71 0.8K
13:45 23.72 23.72 23.72 23.72 0.3K
13:46 23.72 23.72 23.72 23.72 1.6K
13:47 23.72 23.72 23.70 23.72 3.0K
13:48 23.71 23.72 23.71 23.72 1.6K
13:49 23.72 23.72 23.72 23.72 0.8K
13:50 23.72 23.72 23.70 23.70 0.4K
13:51 23.70 23.70 23.70 23.70 0.2K
13:52 23.70 23.70 23.70 23.70 0.1K
13:53 23.70 23.74 23.70 23.74 2.3K
13:54 23.74 23.74 23.70 23.70 1.3K
13:55 23.69 23.69 23.68 23.68 1.7K
13:56 23.68 23.68 23.68 23.68 0.0K
13:57 23.68 23.68 23.68 23.68 0.1K
13:58 23.68 23.76 23.68 23.75 27.4K
13:59 23.75 23.79 23.70 23.79 4.3K
14:00 23.79 23.79 23.79 23.79 0.4K
14:01 23.79 23.79 23.79 23.79 0.3K
14:02 23.79 23.80 23.79 23.79 0.8K
14:03 23.79 23.79 23.79 23.79 0.5K
14:04 23.79 23.79 23.79 23.79 0.6K
14:05 23.79 23.79 23.79 23.79 0.1K
14:06 23.79 23.79 23.79 23.79 0.1K
14:07 23.79 23.79 23.79 23.79 0.2K
14:08 23.79 23.79 23.77 23.77 1.4K
14:09 23.74 23.74 23.74 23.74 1.5K
14:10 23.74 23.75 23.74 23.75 1.5K
14:11 23.75 23.76 23.75 23.76 0.9K
14:12 23.76 23.76 23.73 23.73 1.6K
14:13 23.73 23.74 23.73 23.74 0.6K
14:14 23.74 23.74 23.74 23.74 0.2K
14:15 23.74 23.74 23.74 23.74 0.3K
14:16 23.74 23.74 23.74 23.74 0.2K
14:17 23.74 23.74 23.74 23.74 0.0K
14:18 23.74 23.74 23.74 23.74 0.0K
14:19 23.75 23.76 23.75 23.76 0.9K
14:20 23.75 23.75 23.75 23.75 0.4K
14:21 23.75 23.75 23.74 23.74 0.4K
14:22 23.74 23.74 23.74 23.74 0.3K
14:23 23.74 23.74 23.74 23.74 0.1K
14:24 23.75 23.75 23.74 23.74 1.1K
14:25 23.73 23.76 23.73 23.75 0.9K
14:26 23.75 23.77 23.75 23.77 4.8K
14:27 23.77 23.77 23.77 23.77 0.2K
14:28 23.77 23.77 23.76 23.76 0.4K
14:29 23.78 23.78 23.78 23.78 1.2K
14:30 23.78 23.79 23.78 23.79 1.6K
14:31 23.79 23.79 23.79 23.79 1.2K
14:32 23.79 23.79 23.79 23.79 1.7K
14:33 23.76 23.76 23.76 23.76 2.9K
14:34 23.76 23.76 23.76 23.76 0.5K
14:35 23.76 23.77 23.74 23.77 1.4K
14:36 23.77 23.77 23.77 23.77 0.3K
14:37 23.77 23.77 23.76 23.76 1.0K
14:38 23.76 23.76 23.76 23.76 0.0K
14:39 23.76 23.76 23.76 23.76 0.1K
14:40 23.77 23.77 23.77 23.77 0.8K
14:41 23.77 23.77 23.77 23.77 1.4K
14:42 23.77 23.77 23.77 23.77 0.1K
14:43 23.77 23.77 23.77 23.77 0.2K
14:44 23.77 23.77 23.77 23.77 0.1K
14:45 23.78 23.78 23.78 23.78 1.5K
14:46 23.77 23.77 23.77 23.77 2.5K
14:47 23.77 23.77 23.77 23.77 0.1K
14:48 23.77 23.77 23.77 23.77 0.4K
14:49 23.77 23.77 23.73 23.73 1.9K
14:50 23.73 23.74 23.73 23.74 0.6K
14:51 23.74 23.74 23.74 23.74 0.1K
14:52 23.74 23.75 23.74 23.75 1.0K
14:53 23.76 23.76 23.76 23.76 0.5K
14:54 23.76 23.76 23.75 23.75 0.3K
14:55 23.75 23.77 23.75 23.76 3.0K
14:56 23.76 23.76 23.76 23.76 0.1K
14:57 23.77 23.78 23.75 23.75 3.2K
14:58 23.75 23.75 23.74 23.74 1.4K
14:59 23.74 23.75 23.73 23.74 2.1K
15:00 23.74 23.74 23.72 23.73 0.9K
15:01 23.73 23.73 23.73 23.73 1.1K
15:02 23.72 23.72 23.71 23.71 1.3K
15:03 23.71 23.71 23.71 23.71 0.3K
15:04 23.71 23.71 23.69 23.70 3.8K
15:05 23.70 23.70 23.70 23.70 0.1K
15:06 23.70 23.70 23.70 23.70 0.6K
15:07 23.70 23.70 23.70 23.70 0.7K
15:08 23.70 23.70 23.70 23.70 0.4K
15:09 23.68 23.68 23.68 23.68 1.3K
15:10 23.68 23.68 23.64 23.64 0.7K
15:11 23.64 23.64 23.64 23.64 0.1K
15:12 23.64 23.64 23.64 23.64 0.5K
15:13 23.64 23.64 23.64 23.64 0.2K
15:14 23.64 23.66 23.64 23.66 0.9K
15:15 23.66 23.66 23.66 23.66 1.2K
15:16 23.66 23.66 23.65 23.65 0.3K
15:17 23.65 23.65 23.65 23.65 0.3K
15:18 23.65 23.65 23.65 23.65 0.5K
15:19 23.66 23.68 23.66 23.68 2.0K
15:20 23.68 23.69 23.68 23.69 0.4K
15:21 23.69 23.69 23.69 23.69 0.4K
15:22 23.69 23.70 23.68 23.70 0.7K
15:23 23.70 23.70 23.68 23.68 0.2K
15:24 23.68 23.68 23.67 23.68 0.8K
15:25 23.67 23.67 23.67 23.67 4.5K
15:26 23.67 23.67 23.63 23.63 1.3K
15:27 23.63 23.63 23.63 23.63 0.3K
15:28 23.63 23.65 23.63 23.65 0.3K
15:29 23.65 23.66 23.65 23.66 2.2K
15:30 23.66 23.66 23.66 23.66 0.6K
15:31 23.66 23.67 23.66 23.67 1.0K
15:32 23.67 23.67 23.67 23.67 1.2K
15:33 23.67 23.68 23.67 23.68 0.8K
15:34 23.68 23.69 23.68 23.69 2.4K
15:35 23.69 23.69 23.69 23.69 0.3K
15:36 23.69 23.69 23.67 23.67 1.2K
15:37 23.66 23.66 23.64 23.65 6.7K
15:38 23.65 23.65 23.65 23.65 8.1K
15:39 23.66 23.69 23.66 23.69 3.8K
15:40 23.69 23.69 23.69 23.69 1.8K
15:41 23.69 23.69 23.67 23.67 4.4K
15:42 23.67 23.68 23.67 23.68 0.7K
15:43 23.66 23.66 23.63 23.65 2.6K
15:44 23.65 23.65 23.64 23.64 1.3K
15:45 23.64 23.64 23.61 23.63 3.1K
15:46 23.64 23.64 23.63 23.63 1.0K
15:47 23.63 23.63 23.61 23.61 2.5K
15:48 23.63 23.63 23.63 23.63 1.4K
15:49 23.63 23.63 23.63 23.63 0.9K
15:50 23.61 23.66 23.61 23.66 8.3K
15:51 23.66 23.66 23.62 23.62 8.7K
15:52 23.62 23.62 23.62 23.62 2.6K
15:53 23.62 23.62 23.62 23.62 1.9K
15:54 23.58 23.60 23.58 23.58 9.3K
15:55 23.58 23.58 23.56 23.57 6.6K
15:56 23.57 23.57 23.57 23.57 3.6K
15:57 23.56 23.56 23.53 23.54 12.5K
15:58 23.54 23.54 23.53 23.54 8.7K
15:59 23.54 23.56 23.54 23.55 15.2K
16:00 23.56 23.60 23.56 23.56 343.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible