Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ États-Unis →
8.44
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 13.66 13.66 13.57 13.66 3.3K
09:32 13.66 13.66 13.50 13.50 3.5K
09:33 13.50 13.50 13.50 13.50 0.0K
09:34 13.50 13.50 13.50 13.50 0.0K
09:35 13.50 13.50 13.50 13.50 0.0K
09:36 13.50 13.50 13.50 13.50 0.0K
09:37 13.50 13.50 13.50 13.50 0.0K
09:38 13.50 13.50 13.50 13.50 0.1K
09:39 13.50 13.50 13.50 13.50 0.0K
09:40 13.50 13.50 13.50 13.50 0.0K
09:41 13.50 13.50 13.50 13.50 0.0K
09:42 13.50 13.50 13.50 13.50 0.0K
09:43 13.50 13.56 13.50 13.56 0.3K
09:44 13.56 13.56 13.56 13.56 0.1K
09:45 13.56 13.56 13.56 13.56 0.0K
09:46 13.56 13.56 13.56 13.56 0.1K
09:47 13.56 13.56 13.56 13.56 0.1K
09:48 13.56 13.56 13.56 13.56 0.1K
09:49 13.56 13.56 13.56 13.56 0.0K
09:50 13.56 13.56 13.56 13.56 0.0K
09:51 13.56 13.56 13.56 13.56 0.0K
09:52 13.56 13.56 13.56 13.56 0.0K
09:53 13.56 13.56 13.56 13.56 0.0K
09:54 13.56 13.56 13.56 13.56 0.1K
09:55 13.56 13.56 13.56 13.56 0.0K
09:56 13.56 13.56 13.56 13.56 0.0K
09:57 13.56 13.56 13.56 13.56 0.1K
09:58 13.56 13.56 13.54 13.54 0.1K
09:59 13.54 13.54 13.54 13.54 0.0K
10:00 13.54 13.61 13.54 13.61 1.2K
10:01 13.70 13.78 13.70 13.78 4.2K
10:02 13.74 13.74 13.74 13.74 2.4K
10:03 13.74 13.74 13.74 13.74 0.2K
10:04 13.74 13.74 13.74 13.74 0.3K
10:05 13.74 13.82 13.74 13.82 0.3K
10:06 13.75 13.75 13.75 13.75 1.4K
10:07 13.75 13.76 13.75 13.76 2.1K
10:08 13.76 13.76 13.76 13.76 0.5K
10:09 13.76 13.76 13.76 13.76 0.0K
10:10 13.76 13.76 13.76 13.76 0.2K
10:11 13.76 13.76 13.76 13.76 0.6K
10:12 13.76 13.76 13.76 13.76 0.1K
10:13 13.76 13.80 13.76 13.80 0.7K
10:14 13.76 13.76 13.76 13.76 0.6K
10:15 13.76 13.76 13.76 13.76 0.3K
10:16 13.77 13.77 13.76 13.76 0.4K
10:17 13.76 13.76 13.76 13.76 0.0K
10:18 13.76 13.76 13.70 13.70 1.5K
10:19 13.70 13.70 13.69 13.69 0.3K
10:20 13.69 13.69 13.69 13.69 0.0K
10:21 13.72 13.72 13.72 13.72 0.7K
10:22 13.72 13.75 13.72 13.75 0.3K
10:23 13.75 13.81 13.75 13.81 1.4K
10:24 13.81 13.81 13.81 13.81 0.1K
10:25 13.81 13.81 13.81 13.81 0.1K
10:26 13.82 13.82 13.82 13.82 0.6K
10:27 13.82 13.82 13.82 13.82 0.3K
10:28 13.82 13.82 13.82 13.82 0.0K
10:29 13.82 13.82 13.82 13.82 0.2K
10:30 13.82 13.83 13.78 13.83 0.7K
10:31 13.83 13.83 13.80 13.80 0.5K
10:32 13.80 13.80 13.80 13.80 0.1K
10:33 13.84 13.84 13.84 13.84 1.0K
10:34 13.84 13.84 13.83 13.83 1.7K
10:35 13.83 13.83 13.83 13.83 0.3K
10:36 13.83 13.83 13.83 13.83 0.0K
10:37 13.69 13.69 13.69 13.69 0.2K
10:38 13.69 13.75 13.69 13.75 0.8K
10:39 13.75 13.75 13.75 13.75 0.4K
10:40 13.75 13.75 13.75 13.75 0.4K
10:41 13.76 13.76 13.76 13.76 1.8K
10:42 13.76 13.77 13.76 13.77 0.3K
10:43 13.77 13.77 13.77 13.77 0.2K
10:44 13.77 13.77 13.77 13.77 0.6K
10:45 13.77 13.77 13.77 13.77 0.1K
10:46 13.77 13.77 13.77 13.77 0.2K
10:47 13.72 13.72 13.72 13.72 0.4K
10:48 13.72 13.72 13.72 13.72 0.5K
10:49 13.72 13.72 13.67 13.67 3.8K
10:50 13.67 13.67 13.67 13.67 0.2K
10:51 13.67 13.67 13.67 13.67 0.1K
10:52 13.67 13.67 13.67 13.67 0.0K
10:53 13.67 13.67 13.63 13.63 0.4K
10:54 13.63 13.63 13.63 13.63 0.0K
10:55 13.63 13.63 13.63 13.63 0.1K
10:56 13.70 13.70 13.70 13.70 1.1K
10:57 13.70 13.70 13.69 13.69 0.1K
10:58 13.72 13.72 13.72 13.72 0.7K
10:59 13.70 13.71 13.70 13.71 1.2K
11:00 13.71 13.71 13.71 13.71 0.3K
11:01 13.71 13.71 13.71 13.71 0.0K
11:02 13.71 13.71 13.71 13.71 0.2K
11:03 13.71 13.71 13.71 13.71 0.0K
11:04 13.71 13.71 13.71 13.71 0.0K
11:05 13.71 13.71 13.70 13.70 1.0K
11:06 13.70 13.70 13.70 13.70 0.8K
11:07 13.70 13.70 13.70 13.70 0.3K
11:08 13.70 13.70 13.68 13.68 0.8K
11:09 13.68 13.68 13.68 13.68 0.0K
11:10 13.68 13.68 13.68 13.68 0.1K
11:11 13.68 13.68 13.68 13.68 0.1K
11:12 13.68 13.68 13.68 13.68 1.4K
11:13 13.68 13.68 13.68 13.68 0.0K
11:14 13.68 13.68 13.68 13.68 0.0K
11:15 13.68 13.73 13.68 13.73 0.2K
11:16 13.73 13.73 13.73 13.73 0.2K
11:17 13.73 13.73 13.73 13.73 0.0K
11:18 13.73 13.73 13.73 13.73 0.6K
11:19 13.73 13.73 13.73 13.73 0.4K
11:20 13.73 13.73 13.73 13.73 1.3K
11:21 13.73 13.73 13.73 13.73 0.0K
11:22 13.73 13.75 13.73 13.75 0.5K
11:23 13.75 13.75 13.75 13.75 0.2K
11:24 13.75 13.75 13.73 13.73 1.4K
11:25 13.75 13.75 13.72 13.72 1.1K
11:26 13.72 13.72 13.72 13.72 0.2K
11:27 13.72 13.72 13.72 13.72 0.1K
11:28 13.76 13.76 13.76 13.76 0.5K
11:29 13.74 13.74 13.74 13.74 0.6K
11:30 13.75 13.75 13.75 13.75 0.5K
11:31 13.75 13.75 13.75 13.75 0.2K
11:32 13.75 13.75 13.75 13.75 0.2K
11:33 13.75 13.75 13.75 13.75 0.1K
11:34 13.75 13.75 13.75 13.75 0.1K
11:35 13.76 13.76 13.76 13.76 0.7K
11:36 13.76 13.76 13.76 13.76 0.1K
11:37 13.76 13.76 13.76 13.76 1.0K
11:38 13.76 13.80 13.76 13.80 0.5K
11:39 13.78 13.80 13.78 13.80 1.1K
11:40 13.79 13.80 13.79 13.80 0.5K
11:41 13.80 13.80 13.80 13.80 0.0K
11:42 13.80 13.80 13.80 13.80 0.2K
11:43 13.80 13.80 13.80 13.80 0.0K
11:44 13.80 13.80 13.79 13.79 0.2K
11:45 13.79 13.79 13.77 13.77 1.1K
11:46 13.77 13.77 13.77 13.77 0.6K
11:47 13.77 13.77 13.77 13.77 0.2K
11:48 13.77 13.77 13.77 13.77 0.1K
11:49 13.77 13.77 13.77 13.77 0.1K
11:50 13.77 13.77 13.77 13.77 0.7K
11:51 13.77 13.77 13.77 13.77 0.5K
11:52 13.77 13.78 13.77 13.78 1.8K
11:53 13.78 13.78 13.78 13.78 0.2K
11:54 13.76 13.76 13.76 13.76 0.5K
11:55 13.76 13.76 13.76 13.76 0.2K
11:56 13.76 13.76 13.76 13.76 0.1K
11:57 13.76 13.76 13.76 13.76 0.1K
11:58 13.76 13.76 13.75 13.75 0.9K
11:59 13.75 13.75 13.75 13.75 0.1K
12:00 13.75 13.80 13.75 13.80 1.7K
12:01 13.79 13.79 13.79 13.79 0.4K
12:02 13.79 13.79 13.79 13.79 0.4K
12:03 13.82 13.82 13.82 13.82 1.7K
12:04 13.82 13.82 13.82 13.82 0.2K
12:05 13.82 13.87 13.82 13.87 0.3K
12:06 13.87 13.87 13.87 13.87 0.2K
12:07 13.87 13.87 13.82 13.82 0.5K
12:08 13.81 13.81 13.81 13.81 0.7K
12:09 13.81 13.81 13.81 13.81 0.3K
12:10 13.81 13.81 13.81 13.81 0.0K
12:11 13.81 13.81 13.81 13.81 0.0K
12:12 13.81 13.81 13.81 13.81 0.2K
12:13 13.81 13.81 13.81 13.81 0.1K
12:14 13.81 13.81 13.81 13.81 0.6K
12:15 13.81 13.81 13.81 13.81 0.1K
12:16 13.81 13.81 13.81 13.81 0.2K
12:17 13.81 13.81 13.81 13.81 0.1K
12:18 13.79 13.82 13.79 13.82 0.6K
12:19 13.82 13.82 13.82 13.82 0.5K
12:20 13.82 13.82 13.82 13.82 0.1K
12:21 13.82 13.82 13.82 13.82 0.0K
12:22 13.81 13.81 13.81 13.81 0.1K
12:23 13.81 13.81 13.81 13.81 0.2K
12:24 13.81 13.81 13.81 13.81 0.0K
12:25 13.81 13.81 13.81 13.81 0.2K
12:26 13.82 13.82 13.82 13.82 1.6K
12:27 13.82 13.82 13.82 13.82 0.0K
12:28 13.82 13.82 13.82 13.82 0.1K
12:29 13.82 13.84 13.82 13.84 0.8K
12:30 13.84 13.84 13.83 13.83 0.5K
12:31 13.84 13.85 13.84 13.85 1.1K
12:32 13.87 13.87 13.85 13.85 2.1K
12:33 13.85 13.85 13.85 13.85 0.5K
12:34 13.85 13.88 13.85 13.88 0.8K
12:35 13.88 13.88 13.88 13.88 0.2K
12:36 13.88 13.88 13.88 13.88 0.3K
12:37 13.89 13.89 13.89 13.89 0.5K
12:38 13.91 13.91 13.90 13.90 1.8K
12:39 13.88 13.88 13.88 13.88 0.5K
12:40 13.88 13.88 13.88 13.88 0.1K
12:41 13.88 13.88 13.88 13.88 0.0K
12:42 13.87 13.87 13.87 13.87 0.9K
12:43 13.87 13.88 13.87 13.88 0.8K
12:44 13.88 13.88 13.88 13.88 0.1K
12:45 13.88 13.88 13.88 13.88 0.0K
12:46 13.88 13.88 13.88 13.88 0.1K
12:47 13.88 13.88 13.88 13.88 0.1K
12:48 13.88 13.88 13.88 13.88 0.0K
12:49 13.88 13.88 13.88 13.88 0.2K
12:50 13.85 13.85 13.85 13.85 0.1K
12:51 13.85 13.85 13.85 13.85 0.9K
12:52 13.85 13.85 13.85 13.85 0.1K
12:53 13.85 13.85 13.85 13.85 0.1K
12:54 13.85 13.85 13.85 13.85 0.1K
12:55 13.85 13.85 13.85 13.85 0.2K
12:56 13.85 13.86 13.85 13.86 0.4K
12:57 13.86 13.88 13.86 13.88 1.6K
12:58 13.88 13.88 13.88 13.88 0.1K
12:59 13.88 13.88 13.88 13.88 0.0K
13:00 13.88 13.88 13.88 13.88 2.1K
13:01 13.89 13.89 13.89 13.89 0.8K
13:02 13.89 13.91 13.89 13.91 0.2K
13:03 13.91 13.91 13.91 13.91 0.0K
13:04 13.91 13.91 13.91 13.91 0.0K
13:05 13.89 13.89 13.88 13.88 2.0K
13:06 13.88 13.88 13.88 13.88 0.0K
13:07 13.88 13.88 13.87 13.87 0.4K
13:08 13.87 13.87 13.87 13.87 0.5K
13:09 13.88 13.88 13.88 13.88 0.8K
13:10 13.87 13.87 13.87 13.87 1.0K
13:11 13.87 13.88 13.87 13.88 1.3K
13:12 13.88 13.95 13.88 13.95 4.8K
13:13 13.97 13.97 13.94 13.94 3.6K
13:14 13.94 13.94 13.94 13.94 0.1K
13:15 13.93 13.93 13.93 13.93 0.1K
13:16 13.93 13.93 13.93 13.93 0.2K
13:17 13.93 13.93 13.93 13.93 0.7K
13:18 13.93 13.93 13.87 13.87 2.8K
13:19 13.87 13.87 13.87 13.87 0.2K
13:20 13.87 13.87 13.87 13.87 0.2K
13:21 13.87 13.87 13.87 13.87 0.0K
13:22 13.87 13.87 13.87 13.87 0.1K
13:23 13.87 13.87 13.87 13.87 0.1K
13:24 13.87 13.87 13.87 13.87 0.2K
13:25 13.87 13.87 13.87 13.87 0.2K
13:26 13.87 13.87 13.87 13.87 0.1K
13:27 13.89 13.89 13.89 13.89 0.1K
13:28 13.89 13.89 13.89 13.89 0.0K
13:29 13.89 13.89 13.89 13.89 0.0K
13:30 13.87 13.87 13.87 13.87 0.5K
13:31 13.87 13.87 13.87 13.87 0.2K
13:32 13.87 13.87 13.87 13.87 0.1K
13:33 13.87 13.87 13.87 13.87 0.4K
13:34 13.84 13.84 13.84 13.84 3.4K
13:35 13.84 13.84 13.84 13.84 0.5K
13:36 13.84 13.85 13.84 13.85 0.4K
13:37 13.85 13.85 13.85 13.85 0.0K
13:38 13.84 13.85 13.84 13.85 1.4K
13:39 13.85 13.85 13.85 13.85 0.0K
13:40 13.85 13.85 13.85 13.85 0.1K
13:41 13.85 13.85 13.85 13.85 0.0K
13:42 13.85 13.85 13.85 13.85 0.0K
13:43 13.85 13.85 13.85 13.85 0.0K
13:44 13.85 13.85 13.82 13.82 2.5K
13:45 13.82 13.84 13.82 13.84 1.0K
13:46 13.84 13.84 13.84 13.84 0.7K
13:47 13.85 13.85 13.85 13.85 4.0K
13:48 13.87 13.87 13.87 13.87 0.4K
13:49 13.87 13.87 13.87 13.87 0.7K
13:50 13.87 13.87 13.85 13.87 0.5K
13:51 13.87 13.87 13.87 13.87 0.0K
13:52 13.87 13.87 13.87 13.87 0.0K
13:53 13.86 13.86 13.86 13.86 0.3K
13:54 13.86 13.86 13.86 13.86 0.1K
13:55 13.86 13.86 13.86 13.86 0.8K
13:56 13.86 13.86 13.86 13.86 0.1K
13:57 13.87 13.87 13.87 13.87 0.1K
13:58 13.87 13.87 13.86 13.86 0.2K
13:59 13.86 13.86 13.86 13.86 0.1K
14:00 13.86 13.86 13.85 13.85 0.1K
14:01 13.85 13.85 13.85 13.85 1.0K
14:02 13.85 13.89 13.85 13.89 0.4K
14:03 13.89 13.89 13.89 13.89 0.0K
14:04 13.89 13.89 13.89 13.89 0.0K
14:05 13.89 13.90 13.89 13.90 1.1K
14:06 13.90 13.90 13.90 13.90 0.2K
14:07 13.90 13.90 13.90 13.90 0.1K
14:08 13.90 13.91 13.90 13.91 0.2K
14:09 13.91 13.91 13.91 13.91 0.2K
14:10 13.91 13.91 13.91 13.91 0.1K
14:11 13.91 13.91 13.89 13.89 1.8K
14:12 13.89 13.89 13.89 13.89 0.2K
14:13 13.89 13.89 13.89 13.89 0.0K
14:14 13.89 13.89 13.89 13.89 0.3K
14:15 13.89 13.89 13.89 13.89 0.0K
14:16 13.89 13.89 13.89 13.89 0.6K
14:17 13.89 13.89 13.89 13.89 0.4K
14:18 13.89 13.89 13.85 13.85 0.8K
14:19 13.85 13.85 13.85 13.85 0.2K
14:20 13.85 13.85 13.85 13.85 0.1K
14:21 13.85 13.85 13.85 13.85 0.3K
14:22 13.85 13.85 13.85 13.85 0.5K
14:23 13.85 13.85 13.85 13.85 0.1K
14:24 13.85 13.85 13.85 13.85 0.1K
14:25 13.85 13.85 13.85 13.85 0.5K
14:26 13.85 13.85 13.85 13.85 0.3K
14:27 13.81 13.83 13.81 13.83 1.2K
14:28 13.83 13.85 13.83 13.85 1.7K
14:29 13.85 13.85 13.85 13.85 0.1K
14:30 13.85 13.85 13.85 13.85 0.1K
14:31 13.85 13.85 13.85 13.85 0.1K
14:32 13.87 13.87 13.87 13.87 1.0K
14:33 13.87 13.87 13.87 13.87 0.2K
14:34 13.87 13.87 13.87 13.87 0.1K
14:35 13.87 13.87 13.87 13.87 0.0K
14:36 13.87 13.87 13.87 13.87 0.4K
14:37 13.87 13.87 13.87 13.87 0.2K
14:38 13.88 13.88 13.88 13.88 1.1K
14:39 13.87 13.87 13.87 13.87 0.8K
14:40 13.87 13.87 13.87 13.87 0.1K
14:41 13.87 13.88 13.87 13.88 0.4K
14:42 13.89 13.89 13.89 13.89 1.4K
14:43 13.88 13.88 13.88 13.88 0.5K
14:44 13.92 13.94 13.92 13.94 4.2K
14:45 13.93 13.93 13.93 13.93 0.4K
14:46 13.93 13.93 13.93 13.93 1.0K
14:47 13.93 13.93 13.93 13.93 0.2K
14:48 13.93 13.93 13.93 13.93 0.1K
14:49 13.93 13.93 13.93 13.93 0.3K
14:50 13.93 13.93 13.93 13.93 0.1K
14:51 13.93 13.94 13.93 13.94 1.1K
14:52 13.94 13.94 13.94 13.94 0.4K
14:53 13.94 13.94 13.94 13.94 0.0K
14:54 13.94 13.94 13.94 13.94 0.1K
14:55 13.94 13.94 13.94 13.94 0.1K
14:56 13.94 13.94 13.94 13.94 0.4K
14:57 13.94 13.94 13.94 13.94 6.3K
14:58 13.93 13.93 13.93 13.93 0.1K
14:59 13.93 13.93 13.93 13.93 0.1K
15:00 13.93 13.93 13.93 13.93 0.0K
15:01 13.92 13.92 13.91 13.91 0.8K
15:02 13.91 13.91 13.91 13.91 0.2K
15:03 13.91 13.91 13.91 13.91 0.3K
15:04 13.91 13.91 13.91 13.91 0.4K
15:05 13.91 13.91 13.88 13.88 3.1K
15:06 13.88 13.89 13.88 13.89 1.7K
15:07 13.89 13.89 13.89 13.89 0.2K
15:08 13.89 13.89 13.89 13.89 1.6K
15:09 13.89 13.89 13.89 13.89 2.3K
15:10 13.89 13.89 13.89 13.89 0.4K
15:11 13.89 13.89 13.88 13.88 0.5K
15:12 13.88 13.88 13.86 13.88 3.4K
15:13 13.88 13.88 13.88 13.88 0.0K
15:14 13.88 13.88 13.88 13.88 0.1K
15:15 13.88 13.88 13.88 13.88 0.1K
15:16 13.88 13.88 13.88 13.88 0.2K
15:17 13.88 13.89 13.88 13.89 1.0K
15:18 13.89 13.89 13.89 13.89 0.8K
15:19 13.91 13.91 13.91 13.91 0.2K
15:20 13.91 13.91 13.91 13.91 0.2K
15:21 13.91 13.91 13.91 13.91 0.3K
15:22 13.91 13.91 13.89 13.90 1.8K
15:23 13.90 13.91 13.90 13.91 0.4K
15:24 13.91 13.91 13.91 13.91 0.1K
15:25 13.91 13.91 13.91 13.91 0.0K
15:26 13.91 13.91 13.91 13.91 0.1K
15:27 13.91 13.91 13.91 13.91 0.1K
15:28 13.91 13.91 13.90 13.90 0.2K
15:29 13.90 13.90 13.90 13.90 0.3K
15:30 13.90 13.90 13.89 13.89 4.7K
15:31 13.90 13.92 13.90 13.91 4.0K
15:32 13.91 13.92 13.91 13.91 0.6K
15:33 13.91 13.91 13.91 13.91 0.4K
15:34 13.91 13.91 13.91 13.91 0.3K
15:35 13.91 13.91 13.91 13.91 0.2K
15:36 13.91 13.91 13.91 13.91 1.5K
15:37 13.93 13.95 13.93 13.95 2.8K
15:38 13.95 13.95 13.95 13.95 2.8K
15:39 13.95 13.96 13.94 13.96 2.9K
15:40 13.96 13.96 13.96 13.96 0.6K
15:41 13.96 13.96 13.96 13.96 1.0K
15:42 13.96 13.98 13.96 13.98 3.0K
15:43 13.98 14.00 13.98 14.00 1.7K
15:44 14.00 14.00 14.00 14.00 0.4K
15:45 14.01 14.01 14.01 14.01 0.5K
15:46 14.01 14.01 14.01 14.01 1.4K
15:47 14.01 14.01 14.01 14.01 0.2K
15:48 14.01 14.01 14.01 14.01 0.5K
15:49 14.01 14.01 14.01 14.01 0.5K
15:50 14.01 14.01 14.01 14.01 0.1K
15:51 14.03 14.03 14.00 14.00 5.0K
15:52 14.00 14.00 13.97 13.97 4.8K
15:53 13.97 13.98 13.97 13.98 2.4K
15:54 13.99 14.02 13.99 14.02 5.1K
15:55 14.02 14.02 14.02 14.02 0.5K
15:56 14.02 14.03 14.02 14.02 2.6K
15:57 14.04 14.04 14.03 14.03 7.7K
15:58 14.03 14.05 14.03 14.05 5.7K
15:59 14.05 14.06 14.05 14.05 9.5K
16:00 14.05 14.05 14.01 14.01 126.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible