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 11.49 11.51 11.49 11.51 5.3K
09:31 11.53 11.53 11.53 11.53 0.4K
09:34 11.57 11.57 11.57 11.57 8.0K
09:40 11.56 11.56 11.46 11.56 0.7K
09:41 11.55 11.55 11.55 11.55 1.9K
09:45 11.54 11.54 11.54 11.54 0.2K
09:46 11.56 11.56 11.56 11.56 0.1K
09:47 11.58 11.60 11.56 11.56 4.3K
09:48 11.57 11.57 11.54 11.54 2.2K
09:49 11.54 11.54 11.54 11.54 0.1K
09:50 11.54 11.54 11.54 11.54 0.5K
09:51 11.55 11.55 11.55 11.55 0.4K
09:52 11.56 11.56 11.52 11.52 5.2K
09:53 11.52 11.52 11.52 11.52 2.5K
09:54 11.51 11.51 11.48 11.51 2.0K
09:56 11.48 11.48 11.48 11.48 1.3K
10:00 11.49 11.49 11.49 11.49 0.2K
10:01 11.49 11.49 11.46 11.46 2.3K
10:03 11.44 11.44 11.44 11.44 1.0K
10:05 11.44 11.44 11.43 11.43 1.2K
10:07 11.45 11.46 11.45 11.46 1.2K
10:09 11.44 11.44 11.44 11.44 0.3K
10:11 11.47 11.47 11.47 11.47 0.3K
10:16 11.47 11.47 11.47 11.47 1.0K
10:20 11.47 11.48 11.47 11.48 0.5K
10:21 11.47 11.47 11.47 11.47 4.0K
10:25 11.51 11.51 11.51 11.51 0.2K
10:26 11.49 11.49 11.49 11.49 3.1K
10:28 11.50 11.50 11.50 11.50 0.4K
10:29 11.48 11.48 11.45 11.45 14.2K
10:30 11.46 11.46 11.46 11.46 3.0K
10:31 11.47 11.47 11.47 11.47 1.8K
10:32 11.47 11.47 11.47 11.47 0.3K
10:33 11.47 11.47 11.44 11.44 4.3K
10:34 11.45 11.45 11.45 11.45 0.3K
10:35 11.45 11.45 11.44 11.45 0.4K
10:36 11.45 11.45 11.45 11.45 61.1K
10:37 11.45 11.45 11.45 11.45 0.2K
10:38 11.45 11.46 11.45 11.46 1.9K
10:39 11.45 11.50 11.45 11.50 3.3K
10:40 11.48 11.48 11.48 11.48 1.3K
10:41 11.50 11.50 11.50 11.50 0.1K
10:42 11.50 11.51 11.50 11.51 5.1K
10:43 11.51 11.51 11.51 11.51 0.2K
10:44 11.51 11.51 11.51 11.51 0.3K
10:45 11.50 11.50 11.50 11.50 2.0K
10:47 11.49 11.49 11.49 11.49 1.1K
10:48 11.51 11.51 11.51 11.51 2.1K
10:50 11.51 11.51 11.51 11.51 0.7K
10:51 11.51 11.51 11.51 11.51 3.6K
10:52 11.51 11.52 11.51 11.52 3.4K
10:54 11.51 11.51 11.51 11.51 1.2K
10:55 11.52 11.52 11.52 11.52 0.4K
10:56 11.52 11.52 11.52 11.52 0.2K
10:57 11.50 11.50 11.50 11.50 1.2K
10:58 11.50 11.50 11.50 11.50 1.5K
11:01 11.52 11.52 11.52 11.52 0.8K
11:02 11.53 11.54 11.53 11.54 0.7K
11:04 11.56 11.56 11.56 11.56 0.2K
11:05 11.56 11.56 11.56 11.56 0.6K
11:07 11.56 11.56 11.56 11.56 0.4K
11:09 11.57 11.57 11.56 11.56 0.2K
11:10 11.57 11.57 11.57 11.57 0.2K
11:11 11.57 11.57 11.57 11.57 1.1K
11:13 11.56 11.56 11.56 11.56 0.1K
11:14 11.57 11.57 11.57 11.57 0.3K
11:15 11.55 11.55 11.55 11.55 0.1K
11:16 11.54 11.54 11.52 11.52 3.1K
11:18 11.53 11.53 11.53 11.53 0.4K
11:19 11.57 11.57 11.57 11.57 0.6K
11:24 11.56 11.56 11.56 11.56 1.2K
11:29 11.55 11.55 11.54 11.54 2.4K
11:34 11.53 11.53 11.53 11.53 0.9K
11:36 11.53 11.55 11.53 11.55 3.7K
11:38 11.56 11.56 11.56 11.56 0.1K
11:39 11.57 11.57 11.57 11.57 0.2K
11:40 11.57 11.57 11.57 11.57 0.1K
11:41 11.57 11.59 11.57 11.59 0.6K
11:42 11.56 11.56 11.56 11.56 9.3K
11:43 11.57 11.57 11.56 11.56 1.1K
11:44 11.57 11.61 11.57 11.61 3.5K
11:45 11.62 11.65 11.62 11.65 2.1K
11:46 11.65 11.65 11.65 11.65 0.8K
11:47 11.65 11.65 11.65 11.65 0.1K
11:48 11.65 11.65 11.65 11.65 2.1K
11:49 11.65 11.65 11.64 11.64 0.9K
11:50 11.65 11.66 11.65 11.66 1.2K
11:51 11.67 11.67 11.67 11.67 3.4K
11:52 11.68 11.68 11.68 11.68 2.7K
11:53 11.68 11.68 11.68 11.68 1.7K
11:54 11.69 11.69 11.69 11.69 1.1K
11:55 11.68 11.71 11.68 11.69 4.1K
11:56 11.69 11.69 11.69 11.69 0.3K
11:57 11.69 11.69 11.69 11.69 1.4K
11:58 11.69 11.69 11.68 11.68 1.9K
11:59 11.68 11.68 11.66 11.66 1.7K
12:00 11.63 11.66 11.63 11.66 1.9K
12:02 11.67 11.69 11.67 11.69 1.0K
12:03 11.69 11.70 11.69 11.69 1.4K
12:04 11.69 11.69 11.69 11.69 1.3K
12:06 11.68 11.68 11.68 11.68 1.1K
12:07 11.68 11.70 11.68 11.70 2.0K
12:08 11.69 11.69 11.69 11.69 1.8K
12:09 11.67 11.67 11.66 11.66 1.3K
12:10 11.66 11.66 11.66 11.66 0.9K
12:11 11.66 11.66 11.66 11.66 2.7K
12:12 11.66 11.66 11.66 11.66 0.9K
12:13 11.66 11.67 11.66 11.67 1.0K
12:14 11.66 11.66 11.66 11.66 0.9K
12:15 11.66 11.66 11.65 11.65 1.7K
12:17 11.65 11.65 11.65 11.65 0.3K
12:18 11.60 11.60 11.59 11.59 5.3K
12:19 11.60 11.60 11.60 11.60 1.8K
12:20 11.60 11.60 11.60 11.60 0.3K
12:22 11.60 11.60 11.60 11.60 0.7K
12:23 11.59 11.60 11.59 11.60 0.2K
12:24 11.60 11.60 11.60 11.60 0.3K
12:25 11.59 11.59 11.58 11.58 2.0K
12:27 11.59 11.59 11.59 11.59 1.1K
12:28 11.59 11.59 11.59 11.59 0.4K
12:29 11.57 11.57 11.57 11.57 1.8K
12:31 11.56 11.56 11.56 11.56 2.9K
12:38 11.56 11.56 11.56 11.56 1.3K
12:40 11.56 11.56 11.56 11.56 0.1K
12:41 11.55 11.55 11.52 11.52 1.8K
12:44 11.51 11.51 11.51 11.51 3.1K
12:45 11.51 11.52 11.51 11.52 3.0K
12:46 11.53 11.53 11.53 11.53 1.7K
12:50 11.52 11.52 11.51 11.51 0.8K
12:51 11.52 11.52 11.52 11.52 0.8K
12:54 11.49 11.49 11.49 11.49 2.2K
12:57 11.47 11.47 11.47 11.47 2.1K
13:03 11.47 11.47 11.47 11.47 0.7K
13:05 11.45 11.45 11.45 11.45 1.7K
13:08 11.47 11.47 11.47 11.47 1.0K
13:10 11.47 11.47 11.47 11.47 1.4K
13:13 11.46 11.46 11.46 11.46 1.7K
13:15 11.47 11.47 11.47 11.47 0.5K
13:17 11.46 11.46 11.46 11.46 0.5K
13:19 11.46 11.46 11.46 11.46 0.8K
13:20 11.45 11.45 11.45 11.45 0.8K
13:21 11.44 11.44 11.44 11.44 1.2K
13:22 11.43 11.43 11.43 11.43 0.5K
13:23 11.44 11.44 11.44 11.44 0.4K
13:24 11.45 11.45 11.45 11.45 0.9K
13:25 11.42 11.42 11.42 11.42 1.6K
13:30 11.41 11.41 11.41 11.41 0.8K
13:31 11.41 11.41 11.41 11.41 1.2K
13:34 11.43 11.46 11.43 11.46 1.7K
13:39 11.46 11.46 11.44 11.45 4.7K
13:41 11.45 11.45 11.45 11.45 0.4K
13:46 11.40 11.40 11.40 11.40 1.8K
13:48 11.41 11.41 11.41 11.41 0.2K
13:49 11.39 11.39 11.39 11.39 0.1K
13:51 11.39 11.40 11.39 11.40 0.7K
13:52 11.40 11.40 11.40 11.40 0.1K
13:53 11.40 11.41 11.40 11.41 1.2K
13:58 11.41 11.41 11.41 11.41 1.7K
14:00 11.38 11.38 11.38 11.38 1.0K
14:01 11.38 11.38 11.38 11.38 0.2K
14:05 11.38 11.38 11.38 11.38 0.1K
14:06 11.40 11.40 11.40 11.40 1.0K
14:15 11.38 11.38 11.38 11.38 1.2K
14:16 11.36 11.36 11.36 11.36 0.2K
14:17 11.37 11.37 11.37 11.37 2.9K
14:19 11.37 11.37 11.37 11.37 0.3K
14:20 11.37 11.37 11.37 11.37 0.6K
14:21 11.37 11.37 11.37 11.37 0.4K
14:22 11.37 11.37 11.37 11.37 0.6K
14:23 11.38 11.38 11.38 11.38 0.1K
14:24 11.38 11.38 11.38 11.38 0.2K
14:25 11.37 11.38 11.37 11.38 0.7K
14:26 11.37 11.37 11.37 11.37 1.3K
14:30 11.38 11.38 11.36 11.36 0.4K
14:31 11.39 11.39 11.39 11.39 0.5K
14:32 11.38 11.38 11.38 11.38 0.6K
14:33 11.39 11.41 11.39 11.41 1.1K
14:34 11.40 11.40 11.40 11.40 0.5K
14:36 11.39 11.41 11.39 11.40 0.9K
14:37 11.41 11.41 11.41 11.41 1.0K
14:38 11.43 11.43 11.42 11.42 0.5K
14:39 11.41 11.41 11.41 11.41 0.9K
14:41 11.41 11.41 11.41 11.41 1.7K
14:44 11.41 11.41 11.41 11.41 1.6K
14:45 11.42 11.42 11.42 11.42 0.7K
14:47 11.42 11.42 11.42 11.42 0.6K
14:49 11.42 11.42 11.42 11.42 3.7K
14:50 11.42 11.42 11.42 11.42 0.3K
14:52 11.42 11.42 11.42 11.42 1.8K
14:54 11.43 11.43 11.43 11.43 0.6K
14:55 11.44 11.45 11.44 11.45 0.9K
14:56 11.44 11.46 11.44 11.45 3.6K
14:57 11.45 11.47 11.45 11.47 2.4K
14:58 11.47 11.47 11.47 11.47 0.4K
15:00 11.46 11.46 11.46 11.46 0.4K
15:01 11.45 11.46 11.45 11.46 0.3K
15:02 11.46 11.46 11.46 11.46 0.3K
15:03 11.45 11.45 11.45 11.45 26.5K
15:04 11.47 11.47 11.47 11.47 11.9K
15:05 11.45 11.45 11.45 11.45 8.4K
15:06 11.45 11.45 11.45 11.45 0.5K
15:07 11.45 11.46 11.45 11.45 21.4K
15:08 11.45 11.45 11.45 11.45 0.8K
15:09 11.45 11.45 11.45 11.45 0.5K
15:10 11.46 11.46 11.46 11.46 1.0K
15:11 11.46 11.46 11.46 11.46 0.7K
15:12 11.46 11.46 11.44 11.44 1.1K
15:13 11.44 11.46 11.44 11.45 1.4K
15:15 11.45 11.45 11.45 11.45 0.4K
15:16 11.45 11.45 11.45 11.45 3.4K
15:19 11.46 11.46 11.46 11.46 1.5K
15:21 11.47 11.47 11.47 11.47 1.3K
15:22 11.47 11.47 11.47 11.47 0.1K
15:23 11.47 11.47 11.47 11.47 0.5K
15:24 11.47 11.47 11.47 11.47 0.9K
15:27 11.47 11.47 11.47 11.47 0.3K
15:28 11.46 11.46 11.45 11.46 6.1K
15:29 11.45 11.46 11.45 11.46 12.2K
15:31 11.46 11.46 11.46 11.46 2.8K
15:32 11.46 11.46 11.46 11.46 4.9K
15:33 11.46 11.46 11.46 11.46 5.6K
15:34 11.46 11.50 11.46 11.49 16.6K
15:37 11.49 11.49 11.49 11.49 0.2K
15:38 11.49 11.49 11.49 11.49 0.9K
15:40 11.48 11.51 11.48 11.51 6.6K
15:41 11.50 11.50 11.50 11.50 2.5K
15:42 11.51 11.51 11.51 11.51 0.7K
15:43 11.51 11.52 11.51 11.52 2.5K
15:46 11.52 11.52 11.52 11.52 2.0K
15:47 11.53 11.53 11.52 11.52 0.6K
15:48 11.52 11.52 11.50 11.50 5.9K
15:50 11.50 11.50 11.50 11.50 5.3K
15:51 11.50 11.50 11.49 11.50 4.4K
15:52 11.49 11.49 11.49 11.49 1.3K
15:53 11.48 11.48 11.47 11.47 5.2K
15:54 11.48 11.48 11.48 11.48 1.1K
15:55 11.49 11.52 11.49 11.51 32.5K
15:56 11.53 11.53 11.52 11.52 12.1K
15:57 11.52 11.52 11.50 11.52 10.8K
15:58 11.52 11.52 11.50 11.51 5.7K
15:59 11.51 11.53 11.51 11.51 131.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible