Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ États-Unis →
8.35
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 11.88 11.94 11.88 11.94 7.0K
09:31 11.94 11.94 11.94 11.94 2.1K
09:32 11.88 11.88 11.88 11.88 0.8K
09:33 11.91 11.91 11.91 11.91 0.2K
09:34 11.92 11.92 11.92 11.92 0.1K
09:35 11.95 11.95 11.95 11.95 6.0K
09:37 11.95 11.95 11.95 11.95 0.2K
09:38 11.87 11.87 11.87 11.87 0.6K
09:39 11.94 11.94 11.94 11.94 0.2K
09:40 11.86 11.87 11.86 11.87 2.1K
09:41 11.87 11.88 11.87 11.88 3.6K
09:42 11.87 11.87 11.87 11.87 1.8K
09:44 11.90 11.90 11.90 11.90 0.8K
09:45 11.86 11.87 11.86 11.87 4.9K
09:46 11.90 11.90 11.90 11.90 6.7K
09:47 11.92 11.92 11.90 11.92 1.3K
09:48 11.87 11.87 11.87 11.87 1.1K
09:49 11.84 11.85 11.83 11.83 2.6K
09:50 11.83 11.83 11.81 11.81 1.3K
09:51 11.85 11.85 11.85 11.85 5.1K
09:52 11.79 11.79 11.79 11.79 8.1K
09:54 11.77 11.77 11.77 11.77 0.1K
09:55 11.82 11.82 11.82 11.82 1.2K
09:58 11.79 11.79 11.79 11.79 0.9K
10:00 11.82 11.85 11.82 11.85 3.4K
10:01 11.87 11.87 11.83 11.83 1.9K
10:03 11.83 11.86 11.83 11.86 4.4K
10:04 11.85 11.85 11.82 11.83 9.0K
10:05 11.83 11.83 11.83 11.83 2.3K
10:06 11.85 11.85 11.85 11.85 0.9K
10:07 11.85 11.85 11.85 11.85 1.5K
10:11 11.82 11.82 11.82 11.82 0.4K
10:13 11.82 11.82 11.82 11.82 0.4K
10:14 11.83 11.83 11.81 11.81 10.8K
10:17 11.81 11.81 11.81 11.81 0.7K
10:18 11.81 11.81 11.81 11.81 0.8K
10:19 11.82 11.82 11.82 11.82 0.3K
10:20 11.79 11.79 11.79 11.79 2.5K
10:21 11.78 11.78 11.74 11.74 3.3K
10:22 11.76 11.76 11.75 11.76 1.1K
10:23 11.76 11.76 11.76 11.76 0.9K
10:24 11.77 11.77 11.77 11.77 0.8K
10:27 11.74 11.74 11.73 11.73 1.3K
10:28 11.72 11.72 11.72 11.72 0.7K
10:29 11.70 11.70 11.70 11.70 1.2K
10:31 11.70 11.72 11.70 11.72 12.2K
10:33 11.73 11.73 11.73 11.73 1.0K
10:34 11.73 11.73 11.73 11.73 0.2K
10:35 11.74 11.74 11.74 11.74 1.1K
10:39 11.76 11.76 11.76 11.76 0.2K
10:40 11.78 11.78 11.78 11.78 0.1K
10:41 11.79 11.79 11.79 11.79 3.9K
10:42 11.80 11.80 11.80 11.80 0.5K
10:43 11.79 11.79 11.78 11.78 0.4K
10:44 11.76 11.76 11.74 11.74 2.1K
10:48 11.73 11.73 11.73 11.73 1.5K
10:49 11.73 11.73 11.73 11.73 0.1K
10:50 11.74 11.74 11.73 11.73 4.4K
10:51 11.73 11.74 11.73 11.74 4.6K
10:53 11.74 11.74 11.74 11.74 0.3K
10:54 11.79 11.79 11.79 11.79 1.9K
10:56 11.79 11.79 11.79 11.79 0.1K
10:57 11.79 11.79 11.79 11.79 1.1K
10:59 11.79 11.79 11.79 11.79 0.3K
11:02 11.80 11.80 11.80 11.80 0.7K
11:03 11.79 11.79 11.79 11.79 1.2K
11:04 11.78 11.78 11.78 11.78 0.3K
11:06 11.79 11.79 11.79 11.79 0.8K
11:08 11.80 11.80 11.80 11.80 0.9K
11:10 11.78 11.78 11.78 11.78 1.5K
11:12 11.78 11.78 11.78 11.78 0.4K
11:13 11.79 11.79 11.79 11.79 8.1K
11:15 11.82 11.82 11.82 11.82 0.8K
11:17 11.82 11.82 11.82 11.82 2.3K
11:18 11.82 11.82 11.82 11.82 1.5K
11:20 11.80 11.81 11.80 11.81 0.5K
11:21 11.81 11.83 11.81 11.83 4.8K
11:22 11.83 11.84 11.83 11.84 0.6K
11:23 11.85 11.85 11.85 11.85 0.5K
11:24 11.83 11.83 11.83 11.83 1.0K
11:25 11.82 11.82 11.82 11.82 1.0K
11:27 11.84 11.84 11.82 11.83 2.0K
11:28 11.83 11.83 11.83 11.83 0.4K
11:30 11.84 11.84 11.84 11.84 0.8K
11:32 11.84 11.84 11.84 11.84 0.2K
11:34 11.84 11.84 11.84 11.84 0.3K
11:35 11.82 11.82 11.81 11.81 2.1K
11:36 11.82 11.82 11.81 11.81 1.8K
11:37 11.81 11.81 11.81 11.81 0.8K
11:42 11.82 11.82 11.82 11.82 0.7K
11:43 11.82 11.82 11.82 11.82 0.2K
11:44 11.83 11.83 11.83 11.83 0.4K
11:47 11.84 11.84 11.84 11.84 0.3K
11:48 11.84 11.84 11.84 11.84 1.1K
11:51 11.84 11.84 11.84 11.84 0.3K
11:52 11.84 11.84 11.84 11.84 0.7K
11:53 11.84 11.84 11.84 11.84 1.1K
11:54 11.84 11.84 11.84 11.84 0.7K
11:56 11.81 11.81 11.80 11.80 5.0K
11:57 11.80 11.80 11.80 11.80 0.7K
11:58 11.81 11.81 11.81 11.81 1.0K
12:02 11.80 11.80 11.80 11.80 0.5K
12:04 11.79 11.79 11.79 11.79 6.4K
12:05 11.79 11.79 11.79 11.79 0.2K
12:06 11.78 11.78 11.78 11.78 3.0K
12:10 11.80 11.80 11.80 11.80 0.2K
12:11 11.80 11.80 11.80 11.80 0.7K
12:12 11.80 11.80 11.80 11.80 3.2K
12:18 11.81 11.81 11.81 11.81 2.2K
12:28 11.78 11.78 11.78 11.78 1.2K
12:30 11.78 11.78 11.78 11.78 0.7K
12:32 11.77 11.77 11.77 11.77 4.7K
12:34 11.77 11.77 11.77 11.77 2.4K
12:36 11.75 11.75 11.75 11.75 6.0K
12:38 11.75 11.75 11.75 11.75 2.4K
12:43 11.74 11.74 11.74 11.73 1.3K
12:49 11.74 11.74 11.74 11.74 0.3K
12:50 11.74 11.74 11.74 11.74 0.6K
12:51 11.74 11.74 11.74 11.74 1.2K
12:52 11.75 11.75 11.75 11.75 0.7K
12:53 11.74 11.74 11.74 11.74 2.7K
12:54 11.75 11.76 11.75 11.76 3.2K
12:58 11.77 11.77 11.77 11.77 0.8K
12:59 11.77 11.77 11.77 11.77 0.2K
13:00 11.76 11.76 11.76 11.76 1.3K
13:01 11.76 11.76 11.76 11.76 1.0K
13:05 11.75 11.75 11.75 11.75 1.1K
13:07 11.74 11.74 11.74 11.74 0.7K
13:08 11.74 11.74 11.74 11.74 0.1K
13:09 11.73 11.73 11.73 11.73 0.5K
13:10 11.73 11.73 11.73 11.73 0.7K
13:12 11.72 11.72 11.72 11.72 0.6K
13:13 11.72 11.73 11.72 11.73 1.7K
13:15 11.72 11.72 11.72 11.72 0.9K
13:16 11.71 11.71 11.71 11.71 1.0K
13:17 11.70 11.70 11.70 11.70 1.1K
13:18 11.71 11.72 11.71 11.72 3.4K
13:21 11.73 11.73 11.73 11.73 2.3K
13:23 11.72 11.72 11.72 11.72 1.6K
13:29 11.72 11.72 11.71 11.71 1.3K
13:31 11.71 11.71 11.71 11.71 1.8K
13:35 11.71 11.71 11.70 11.70 0.7K
13:38 11.69 11.69 11.69 11.69 2.0K
13:42 11.69 11.69 11.68 11.68 2.5K
13:44 11.68 11.68 11.68 11.68 2.3K
13:45 11.68 11.69 11.68 11.69 0.5K
13:46 11.69 11.69 11.69 11.69 0.3K
13:48 11.68 11.68 11.68 11.68 1.9K
13:51 11.67 11.67 11.67 11.67 1.4K
13:55 11.68 11.68 11.65 11.65 2.5K
13:56 11.65 11.65 11.65 11.65 0.3K
13:58 11.62 11.64 11.62 11.64 3.0K
14:00 11.64 11.64 11.64 11.64 0.4K
14:01 11.63 11.63 11.63 11.63 0.5K
14:03 11.63 11.63 11.63 11.63 1.0K
14:04 11.62 11.62 11.60 11.62 9.8K
14:05 11.62 11.62 11.62 11.62 1.7K
14:06 11.62 11.62 11.61 11.61 1.1K
14:07 11.61 11.61 11.61 11.61 0.9K
14:11 11.60 11.60 11.60 11.60 1.5K
14:12 11.61 11.61 11.61 11.61 0.7K
14:13 11.62 11.62 11.62 11.62 0.4K
14:14 11.60 11.60 11.60 11.60 0.7K
14:15 11.59 11.59 11.57 11.57 1.8K
14:20 11.56 11.56 11.56 11.56 0.9K
14:21 11.56 11.56 11.56 11.56 1.7K
14:22 11.55 11.55 11.55 11.55 0.9K
14:24 11.56 11.56 11.54 11.54 3.8K
14:26 11.53 11.53 11.53 11.53 1.7K
14:29 11.52 11.52 11.52 11.52 0.8K
14:30 11.52 11.52 11.52 11.52 0.2K
14:31 11.52 11.52 11.51 11.52 1.2K
14:32 11.51 11.51 11.50 11.50 2.4K
14:33 11.51 11.51 11.51 11.51 0.9K
14:34 11.51 11.51 11.51 11.51 0.5K
14:35 11.51 11.51 11.51 11.51 0.4K
14:36 11.51 11.51 11.49 11.49 1.9K
14:37 11.49 11.49 11.49 11.49 0.3K
14:38 11.49 11.49 11.49 11.49 0.6K
14:39 11.49 11.49 11.49 11.49 0.2K
14:40 11.49 11.50 11.49 11.50 1.1K
14:41 11.51 11.52 11.50 11.51 3.0K
14:42 11.50 11.50 11.50 11.50 1.2K
14:43 11.51 11.51 11.51 11.51 1.2K
14:45 11.54 11.55 11.54 11.55 1.7K
14:46 11.55 11.55 11.55 11.55 0.9K
14:47 11.55 11.55 11.55 11.55 2.0K
14:48 11.54 11.54 11.54 11.54 1.8K
14:49 11.53 11.53 11.53 11.53 1.0K
14:50 11.53 11.54 11.53 11.54 3.1K
14:51 11.53 11.53 11.53 11.53 0.5K
14:52 11.53 11.53 11.53 11.53 0.6K
14:53 11.53 11.54 11.53 11.54 0.5K
14:54 11.55 11.55 11.55 11.55 0.8K
14:56 11.56 11.57 11.56 11.57 1.4K
14:58 11.56 11.56 11.56 11.56 0.4K
15:00 11.59 11.59 11.59 11.59 1.0K
15:01 11.57 11.57 11.57 11.57 0.9K
15:02 11.56 11.56 11.56 11.56 1.0K
15:03 11.56 11.56 11.56 11.56 1.0K
15:05 11.57 11.57 11.57 11.57 0.4K
15:07 11.57 11.57 11.57 11.57 0.7K
15:10 11.58 11.58 11.57 11.57 0.8K
15:11 11.58 11.58 11.55 11.55 4.2K
15:13 11.56 11.56 11.56 11.56 0.7K
15:15 11.56 11.56 11.55 11.55 1.4K
15:16 11.54 11.54 11.53 11.53 2.2K
15:17 11.52 11.52 11.52 11.52 0.2K
15:18 11.53 11.53 11.53 11.53 1.6K
15:19 11.52 11.52 11.51 11.51 1.3K
15:20 11.51 11.52 11.51 11.52 2.9K
15:21 11.51 11.51 11.50 11.50 1.8K
15:22 11.50 11.50 11.48 11.48 1.6K
15:23 11.49 11.49 11.49 11.49 0.4K
15:24 11.48 11.48 11.48 11.48 0.3K
15:25 11.46 11.46 11.46 11.46 2.4K
15:26 11.45 11.45 11.45 11.45 1.9K
15:28 11.44 11.44 11.44 11.44 2.2K
15:30 11.46 11.46 11.46 11.46 13.2K
15:31 11.46 11.46 11.46 11.46 1.5K
15:32 11.47 11.48 11.47 11.48 1.9K
15:33 11.48 11.48 11.46 11.46 1.7K
15:34 11.46 11.46 11.46 11.46 0.7K
15:35 11.47 11.47 11.47 11.47 0.6K
15:36 11.49 11.49 11.48 11.48 1.5K
15:37 11.49 11.49 11.49 11.49 1.1K
15:38 11.50 11.50 11.49 11.49 4.4K
15:39 11.48 11.49 11.48 11.49 0.5K
15:40 11.49 11.50 11.49 11.50 1.8K
15:41 11.51 11.51 11.50 11.50 1.6K
15:42 11.49 11.49 11.48 11.49 2.1K
15:43 11.49 11.49 11.49 11.49 2.9K
15:44 11.48 11.48 11.48 11.48 4.0K
15:45 11.49 11.49 11.49 11.49 2.1K
15:46 11.46 11.47 11.46 11.47 6.3K
15:47 11.47 11.47 11.47 11.47 1.2K
15:48 11.47 11.49 11.47 11.49 4.5K
15:49 11.50 11.50 11.49 11.49 3.7K
15:50 11.51 11.51 11.49 11.49 2.8K
15:51 11.49 11.50 11.48 11.49 4.3K
15:52 11.49 11.50 11.47 11.48 3.1K
15:53 11.48 11.48 11.48 11.48 1.9K
15:54 11.48 11.48 11.47 11.48 12.2K
15:55 11.48 11.49 11.48 11.48 2.5K
15:56 11.49 11.50 11.46 11.47 12.2K
15:57 11.46 11.47 11.45 11.47 13.3K
15:58 11.47 11.47 11.46 11.47 6.2K
15:59 11.47 11.48 11.46 11.48 120.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible