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 11.79 11.79 11.79 11.79 84.0K
09:31 11.65 11.65 11.65 11.65 1.9K
09:32 11.62 11.62 11.61 11.61 0.8K
09:33 11.54 11.54 11.54 11.54 0.3K
09:34 11.62 11.62 11.62 11.62 2.5K
09:35 11.63 11.63 11.63 11.63 0.2K
09:36 11.62 11.62 11.57 11.57 0.5K
09:38 11.63 11.63 11.59 11.59 1.5K
09:41 11.65 11.65 11.65 11.65 1.1K
09:42 11.60 11.60 11.60 11.60 1.0K
09:43 11.59 11.59 11.59 11.59 0.2K
09:44 11.59 11.60 11.58 11.58 4.5K
09:45 11.55 11.57 11.55 11.55 1.6K
09:46 11.52 11.53 11.52 11.53 2.2K
09:48 11.53 11.53 11.53 11.53 0.9K
09:49 11.53 11.53 11.53 11.53 1.2K
09:51 11.55 11.55 11.55 11.55 8.8K
09:52 11.59 11.59 11.59 11.59 0.7K
09:53 11.58 11.59 11.58 11.59 1.3K
09:54 11.59 11.59 11.59 11.59 0.6K
09:59 11.59 11.59 11.59 11.59 0.8K
10:00 11.60 11.60 11.60 11.60 0.6K
10:01 11.60 11.60 11.60 11.60 3.5K
10:02 11.61 11.61 11.61 11.61 2.6K
10:03 11.62 11.62 11.62 11.62 0.6K
10:04 11.64 11.64 11.64 11.64 2.1K
10:07 11.61 11.63 11.61 11.63 2.3K
10:08 11.62 11.62 11.62 11.62 0.4K
10:12 11.62 11.62 11.62 11.62 1.4K
10:14 11.62 11.62 11.59 11.59 1.7K
10:16 11.59 11.59 11.59 11.59 0.4K
10:17 11.60 11.60 11.60 11.60 0.8K
10:20 11.60 11.60 11.58 11.58 2.2K
10:24 11.54 11.54 11.54 11.54 0.5K
10:25 11.50 11.51 11.50 11.51 2.7K
10:26 11.50 11.50 11.50 11.50 0.9K
10:27 11.50 11.54 11.50 11.54 1.0K
10:29 11.57 11.57 11.57 11.57 0.5K
10:30 11.56 11.56 11.56 11.56 0.4K
10:31 11.55 11.55 11.55 11.55 0.5K
10:32 11.55 11.56 11.55 11.56 1.1K
10:34 11.55 11.55 11.55 11.55 0.3K
10:35 11.54 11.54 11.53 11.54 1.4K
10:37 11.54 11.54 11.54 11.54 0.1K
10:38 11.57 11.57 11.57 11.57 3.4K
10:39 11.55 11.55 11.55 11.55 0.8K
10:40 11.55 11.55 11.54 11.54 1.7K
10:42 11.52 11.52 11.52 11.52 0.9K
10:45 11.52 11.52 11.52 11.52 3.4K
10:46 11.51 11.52 11.51 11.52 4.1K
10:47 11.53 11.53 11.53 11.53 0.6K
10:48 11.53 11.53 11.53 11.53 0.1K
10:49 11.52 11.52 11.52 11.52 1.6K
10:51 11.50 11.51 11.50 11.51 3.8K
10:52 11.51 11.53 11.51 11.53 0.9K
10:54 11.52 11.52 11.52 11.52 1.1K
10:58 11.54 11.54 11.54 11.54 2.8K
11:01 11.52 11.52 11.52 11.52 2.1K
11:02 11.53 11.53 11.53 11.53 0.3K
11:03 11.54 11.54 11.54 11.54 0.8K
11:05 11.53 11.54 11.53 11.54 2.1K
11:06 11.56 11.56 11.54 11.54 1.7K
11:10 11.53 11.55 11.53 11.55 2.3K
11:12 11.55 11.55 11.55 11.55 0.9K
11:17 11.56 11.56 11.56 11.56 0.2K
11:18 11.56 11.56 11.56 11.56 0.6K
11:19 11.57 11.57 11.57 11.57 1.4K
11:20 11.58 11.58 11.58 11.58 0.1K
11:21 11.58 11.58 11.58 11.58 0.5K
11:22 11.57 11.57 11.57 11.57 1.8K
11:26 11.58 11.58 11.58 11.58 0.8K
11:27 11.58 11.58 11.58 11.58 0.5K
11:28 11.57 11.57 11.57 11.57 0.4K
11:29 11.56 11.56 11.55 11.55 1.4K
11:30 11.56 11.56 11.56 11.56 1.5K
11:32 11.56 11.56 11.56 11.56 0.3K
11:33 11.56 11.57 11.56 11.57 2.6K
11:34 11.58 11.58 11.58 11.58 0.7K
11:35 11.57 11.57 11.57 11.57 0.5K
11:39 11.57 11.58 11.57 11.58 2.1K
11:43 11.56 11.56 11.56 11.56 2.5K
11:44 11.58 11.58 11.58 11.58 2.4K
11:45 11.57 11.57 11.57 11.57 0.3K
11:46 11.56 11.56 11.55 11.55 1.0K
11:49 11.55 11.55 11.55 11.55 1.4K
11:50 11.55 11.55 11.55 11.55 0.2K
11:51 11.55 11.55 11.55 11.55 0.6K
11:53 11.54 11.54 11.52 11.52 0.5K
11:54 11.52 11.52 11.52 11.52 0.7K
11:55 11.52 11.52 11.52 11.52 2.0K
11:56 11.50 11.50 11.50 11.50 0.8K
11:57 11.50 11.50 11.50 11.50 0.2K
11:58 11.49 11.49 11.49 11.49 0.5K
12:00 11.49 11.50 11.49 11.50 2.2K
12:01 11.49 11.49 11.48 11.48 1.3K
12:03 11.48 11.48 11.47 11.47 1.6K
12:05 11.47 11.47 11.47 11.47 0.8K
12:06 11.46 11.46 11.46 11.46 1.1K
12:09 11.45 11.45 11.45 11.45 1.2K
12:10 11.46 11.47 11.46 11.47 0.9K
12:11 11.48 11.48 11.48 11.48 1.8K
12:12 11.48 11.48 11.47 11.47 2.3K
12:13 11.47 11.47 11.47 11.47 0.6K
12:14 11.47 11.47 11.47 11.47 0.5K
12:15 11.47 11.47 11.47 11.47 0.2K
12:16 11.47 11.47 11.47 11.47 0.5K
12:17 11.47 11.47 11.47 11.47 1.1K
12:18 11.47 11.48 11.47 11.48 3.5K
12:20 11.47 11.47 11.47 11.47 1.2K
12:23 11.46 11.46 11.46 11.46 1.4K
12:25 11.46 11.46 11.46 11.46 0.6K
12:27 11.46 11.46 11.46 11.46 1.1K
12:31 11.46 11.46 11.46 11.46 0.3K
12:32 11.45 11.45 11.45 11.45 0.1K
12:33 11.46 11.46 11.46 11.46 0.8K
12:35 11.46 11.46 11.46 11.46 0.5K
12:38 11.46 11.46 11.45 11.45 0.7K
12:40 11.45 11.45 11.45 11.45 2.4K
12:41 11.45 11.45 11.45 11.45 1.7K
12:42 11.44 11.44 11.44 11.44 1.4K
12:43 11.43 11.43 11.43 11.43 0.1K
12:44 11.43 11.43 11.43 11.43 0.2K
12:45 11.43 11.43 11.43 11.43 1.8K
12:46 11.43 11.43 11.43 11.43 0.4K
12:47 11.40 11.41 11.40 11.41 8.9K
12:48 11.41 11.41 11.41 11.41 0.7K
12:49 11.41 11.41 11.41 11.41 0.5K
12:50 11.41 11.41 11.40 11.40 1.8K
12:51 11.40 11.40 11.40 11.40 1.1K
12:52 11.37 11.37 11.37 11.37 0.5K
12:53 11.39 11.39 11.39 11.39 0.3K
12:54 11.38 11.38 11.38 11.38 0.5K
12:56 11.38 11.38 11.37 11.37 0.8K
12:58 11.39 11.40 11.39 11.40 1.3K
12:59 11.37 11.37 11.36 11.36 7.8K
13:00 11.38 11.38 11.38 11.38 1.7K
13:02 11.38 11.38 11.38 11.38 0.3K
13:03 11.38 11.38 11.38 11.38 0.3K
13:04 11.37 11.37 11.37 11.37 0.5K
13:06 11.37 11.37 11.37 11.37 1.2K
13:07 11.35 11.35 11.35 11.35 0.7K
13:08 11.35 11.36 11.35 11.36 1.4K
13:09 11.36 11.36 11.35 11.35 1.6K
13:10 11.36 11.37 11.36 11.37 1.8K
13:12 11.37 11.39 11.37 11.39 1.3K
13:14 11.37 11.37 11.37 11.37 1.1K
13:15 11.37 11.39 11.37 11.39 2.7K
13:16 11.39 11.41 11.39 11.40 2.9K
13:17 11.38 11.38 11.38 11.38 1.3K
13:18 11.38 11.38 11.37 11.37 2.6K
13:19 11.37 11.37 11.37 11.37 0.3K
13:21 11.37 11.37 11.36 11.36 0.8K
13:22 11.36 11.36 11.36 11.36 0.8K
13:23 11.37 11.37 11.37 11.37 1.9K
13:25 11.36 11.39 11.36 11.39 2.2K
13:26 11.39 11.40 11.39 11.40 0.8K
13:27 11.39 11.39 11.39 11.39 0.9K
13:29 11.37 11.37 11.37 11.37 0.3K
13:30 11.37 11.37 11.37 11.37 1.6K
13:33 11.37 11.37 11.37 11.37 0.3K
13:34 11.38 11.38 11.37 11.37 0.9K
13:36 11.37 11.37 11.37 11.37 1.2K
13:37 11.37 11.37 11.36 11.36 1.4K
13:39 11.36 11.37 11.36 11.37 4.3K
13:41 11.38 11.38 11.38 11.38 1.0K
13:42 11.39 11.39 11.39 11.39 0.6K
13:44 11.39 11.39 11.39 11.39 0.4K
13:45 11.39 11.39 11.39 11.39 3.0K
13:47 11.39 11.39 11.39 11.39 0.4K
13:48 11.39 11.39 11.39 11.39 1.0K
13:49 11.39 11.39 11.39 11.39 0.5K
13:51 11.38 11.38 11.38 11.38 0.1K
13:52 11.39 11.39 11.38 11.38 1.8K
13:53 11.38 11.38 11.38 11.38 1.0K
13:55 11.39 11.40 11.39 11.40 10.2K
13:58 11.40 11.40 11.40 11.40 1.3K
14:01 11.40 11.40 11.40 11.40 0.2K
14:02 11.41 11.41 11.41 11.41 2.3K
14:03 11.41 11.41 11.41 11.41 1.1K
14:09 11.42 11.42 11.42 11.42 3.0K
14:12 11.42 11.42 11.42 11.42 0.5K
14:15 11.42 11.42 11.42 11.42 0.4K
14:16 11.42 11.42 11.42 11.42 0.4K
14:17 11.42 11.42 11.41 11.41 1.4K
14:19 11.43 11.43 11.43 11.43 2.2K
14:25 11.44 11.44 11.44 11.44 0.4K
14:26 11.43 11.43 11.43 11.43 2.5K
14:28 11.42 11.42 11.41 11.41 2.2K
14:29 11.41 11.41 11.41 11.41 1.3K
14:32 11.41 11.41 11.41 11.41 1.4K
14:33 11.41 11.41 11.41 11.41 0.4K
14:35 11.41 11.42 11.41 11.42 1.9K
14:40 11.41 11.42 11.41 11.42 1.8K
14:41 11.41 11.42 11.41 11.42 0.7K
14:43 11.41 11.41 11.41 11.41 0.7K
14:44 11.41 11.41 11.41 11.41 0.6K
14:46 11.41 11.41 11.41 11.41 1.5K
14:53 11.41 11.42 11.41 11.41 1.7K
14:54 11.41 11.41 11.41 11.41 1.0K
14:55 11.40 11.40 11.40 11.40 0.2K
14:56 11.40 11.40 11.38 11.38 3.5K
14:57 11.38 11.38 11.38 11.38 0.5K
14:58 11.38 11.38 11.38 11.38 1.3K
14:59 11.39 11.39 11.38 11.39 2.4K
15:00 11.40 11.40 11.40 11.40 4.6K
15:01 11.41 11.41 11.41 11.41 1.6K
15:03 11.41 11.41 11.40 11.41 2.3K
15:04 11.40 11.40 11.40 11.40 0.4K
15:06 11.41 11.41 11.41 11.41 0.8K
15:07 11.42 11.42 11.41 11.41 2.1K
15:08 11.41 11.41 11.41 11.41 1.3K
15:09 11.42 11.42 11.42 11.42 0.1K
15:10 11.42 11.42 11.42 11.42 0.4K
15:11 11.42 11.42 11.42 11.42 1.7K
15:12 11.42 11.43 11.42 11.43 2.2K
15:16 11.43 11.43 11.43 11.43 2.0K
15:20 11.43 11.43 11.42 11.42 0.5K
15:22 11.44 11.44 11.44 11.44 5.8K
15:23 11.45 11.45 11.44 11.44 1.6K
15:24 11.44 11.45 11.44 11.44 2.8K
15:25 11.44 11.44 11.44 11.44 0.9K
15:26 11.43 11.44 11.43 11.44 1.7K
15:29 11.44 11.44 11.43 11.43 3.2K
15:31 11.43 11.43 11.43 11.43 2.8K
15:32 11.44 11.44 11.43 11.43 1.6K
15:33 11.43 11.43 11.43 11.43 0.6K
15:35 11.43 11.43 11.41 11.41 1.9K
15:36 11.40 11.40 11.40 11.40 2.4K
15:37 11.40 11.40 11.39 11.40 1.2K
15:38 11.40 11.40 11.40 11.40 0.9K
15:39 11.39 11.39 11.39 11.39 0.3K
15:40 11.40 11.41 11.40 11.41 8.9K
15:41 11.41 11.41 11.41 11.41 4.3K
15:42 11.40 11.41 11.40 11.41 1.3K
15:43 11.41 11.41 11.41 11.41 1.6K
15:45 11.41 11.41 11.40 11.41 4.4K
15:46 11.41 11.41 11.41 11.41 0.8K
15:47 11.40 11.41 11.40 11.41 1.5K
15:48 11.40 11.40 11.40 11.40 5.9K
15:49 11.39 11.40 11.39 11.40 1.2K
15:50 11.43 11.43 11.43 11.43 13.4K
15:51 11.43 11.43 11.40 11.41 7.4K
15:52 11.41 11.41 11.41 11.41 1.0K
15:53 11.43 11.45 11.43 11.45 11.8K
15:54 11.46 11.47 11.45 11.46 10.9K
15:55 11.46 11.49 11.46 11.49 9.2K
15:56 11.50 11.51 11.50 11.50 25.5K
15:57 11.50 11.50 11.48 11.50 27.5K
15:58 11.50 11.50 11.50 11.50 22.8K
15:59 11.50 11.51 11.49 11.51 784.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible