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 11.45 11.45 11.45 11.45 6.4K
09:31 11.45 11.45 11.44 11.45 1.4K
09:32 11.52 11.53 11.48 11.48 7.3K
09:33 11.40 11.44 11.40 11.44 2.4K
09:34 11.44 11.44 11.44 11.44 0.2K
09:35 11.44 11.44 11.44 11.44 0.1K
09:36 11.44 11.44 11.44 11.44 0.3K
09:38 11.50 11.50 11.50 11.50 0.1K
09:39 11.44 11.44 11.44 11.44 0.5K
09:40 11.54 11.54 11.54 11.54 1.6K
09:41 11.59 11.60 11.59 11.60 1.1K
09:42 11.60 11.60 11.60 11.60 2.6K
09:43 11.60 11.60 11.52 11.52 1.3K
09:44 11.51 11.55 11.51 11.55 2.1K
09:46 11.52 11.52 11.52 11.52 0.2K
09:47 11.55 11.55 11.55 11.55 0.3K
09:48 11.55 11.59 11.55 11.55 2.4K
09:49 11.55 11.55 11.55 11.55 0.3K
09:50 11.55 11.58 11.55 11.55 0.6K
09:51 11.59 11.59 11.59 11.59 0.7K
09:53 11.58 11.60 11.58 11.60 1.8K
09:54 11.62 11.62 11.62 11.62 0.4K
09:56 11.64 11.64 11.64 11.64 0.4K
09:58 11.63 11.63 11.63 11.63 1.2K
09:59 11.65 11.65 11.65 11.65 0.6K
10:00 11.65 11.65 11.65 11.65 0.8K
10:02 11.65 11.65 11.65 11.65 1.1K
10:03 11.65 11.65 11.65 11.65 1.8K
10:04 11.65 11.65 11.65 11.65 0.7K
10:05 11.64 11.64 11.64 11.64 0.3K
10:06 11.67 11.67 11.67 11.67 1.9K
10:07 11.72 11.72 11.72 11.72 1.8K
10:08 11.71 11.71 11.71 11.71 0.6K
10:11 11.71 11.72 11.71 11.72 0.9K
10:12 11.70 11.70 11.70 11.70 8.4K
10:13 11.70 11.70 11.70 11.70 1.6K
10:14 11.70 11.70 11.70 11.70 1.3K
10:15 11.66 11.66 11.66 11.66 0.2K
10:16 11.65 11.68 11.65 11.68 4.3K
10:17 11.68 11.68 11.68 11.68 0.5K
10:18 11.69 11.70 11.69 11.70 1.7K
10:20 11.69 11.69 11.69 11.69 0.8K
10:21 11.70 11.71 11.70 11.71 3.9K
10:24 11.65 11.65 11.65 11.65 1.0K
10:26 11.61 11.64 11.61 11.64 0.7K
10:27 11.62 11.63 11.62 11.63 2.1K
10:29 11.61 11.61 11.61 11.61 0.4K
10:30 11.61 11.61 11.60 11.60 4.3K
10:33 11.62 11.62 11.62 11.62 1.4K
10:35 11.62 11.62 11.62 11.62 0.2K
10:36 11.61 11.61 11.61 11.61 1.1K
10:38 11.61 11.61 11.61 11.61 0.5K
10:39 11.61 11.61 11.61 11.61 0.9K
10:41 11.62 11.62 11.62 11.62 0.7K
10:42 11.62 11.62 11.62 11.62 0.9K
10:43 11.63 11.63 11.63 11.63 4.4K
10:47 11.63 11.63 11.63 11.63 3.9K
10:49 11.64 11.65 11.64 11.65 1.9K
10:50 11.64 11.64 11.64 11.64 1.9K
10:52 11.62 11.62 11.62 11.62 2.2K
10:55 11.64 11.64 11.63 11.63 1.3K
10:57 11.63 11.63 11.63 11.63 0.6K
10:59 11.63 11.63 11.63 11.63 0.3K
11:01 11.64 11.65 11.64 11.65 2.3K
11:04 11.65 11.67 11.65 11.67 5.0K
11:05 11.67 11.67 11.67 11.67 1.3K
11:07 11.65 11.65 11.65 11.65 0.2K
11:08 11.65 11.65 11.65 11.65 0.4K
11:09 11.65 11.65 11.65 11.65 2.0K
11:13 11.64 11.65 11.64 11.65 0.7K
11:14 11.66 11.66 11.66 11.66 1.4K
11:15 11.66 11.66 11.66 11.66 0.2K
11:16 11.66 11.66 11.66 11.66 1.0K
11:18 11.65 11.65 11.65 11.65 0.9K
11:19 11.65 11.65 11.62 11.63 59.2K
11:20 11.62 11.62 11.60 11.61 17.5K
11:21 11.60 11.60 11.58 11.58 5.6K
11:22 11.55 11.55 11.54 11.54 1.0K
11:23 11.52 11.53 11.52 11.53 0.7K
11:24 11.51 11.51 11.51 11.51 0.3K
11:25 11.51 11.51 11.51 11.51 3.2K
11:27 11.50 11.50 11.50 11.50 2.3K
11:28 11.49 11.49 11.48 11.48 6.9K
11:29 11.49 11.49 11.49 11.49 4.9K
11:30 11.48 11.48 11.44 11.44 6.5K
11:31 11.44 11.44 11.44 11.44 1.3K
11:33 11.39 11.40 11.39 11.40 0.9K
11:34 11.39 11.40 11.39 11.40 3.9K
11:35 11.40 11.40 11.40 11.40 0.8K
11:36 11.40 11.40 11.40 11.40 0.2K
11:37 11.39 11.40 11.38 11.38 5.8K
11:38 11.38 11.38 11.38 11.38 1.3K
11:39 11.38 11.38 11.37 11.37 1.3K
11:40 11.37 11.37 11.37 11.37 0.8K
11:42 11.37 11.37 11.37 11.37 0.7K
11:43 11.36 11.36 11.35 11.35 1.0K
11:44 11.36 11.36 11.35 11.36 3.7K
11:45 11.36 11.36 11.36 11.36 1.5K
11:46 11.36 11.37 11.36 11.37 0.8K
11:47 11.36 11.36 11.35 11.35 1.3K
11:48 11.35 11.36 11.35 11.36 2.1K
11:49 11.36 11.38 11.36 11.37 3.3K
11:50 11.35 11.35 11.34 11.34 2.1K
11:51 11.35 11.35 11.35 11.35 0.3K
11:52 11.35 11.35 11.33 11.34 1.2K
11:53 11.35 11.35 11.35 11.35 0.1K
11:54 11.35 11.35 11.33 11.33 2.2K
11:56 11.33 11.33 11.33 11.33 0.8K
11:58 11.31 11.31 11.31 11.31 1.1K
11:59 11.30 11.30 11.30 11.30 1.1K
12:02 11.28 11.28 11.27 11.27 0.7K
12:03 11.28 11.28 11.27 11.27 2.3K
12:04 11.27 11.27 11.27 11.27 0.4K
12:05 11.26 11.26 11.26 11.26 2.6K
12:06 11.26 11.26 11.24 11.26 4.5K
12:07 11.26 11.26 11.26 11.26 0.3K
12:08 11.27 11.27 11.25 11.25 4.2K
12:09 11.25 11.25 11.25 11.25 2.3K
12:10 11.25 11.25 11.25 11.25 1.2K
12:11 11.25 11.25 11.25 11.25 2.4K
12:12 11.25 11.25 11.25 11.25 2.4K
12:13 11.25 11.25 11.25 11.25 1.4K
12:14 11.24 11.24 11.24 11.24 0.4K
12:15 11.25 11.25 11.25 11.25 0.9K
12:16 11.24 11.24 11.21 11.21 8.1K
12:18 11.19 11.21 11.19 11.21 3.5K
12:19 11.20 11.20 11.19 11.19 1.3K
12:20 11.19 11.19 11.17 11.17 1.0K
12:21 11.17 11.17 11.17 11.17 0.4K
12:22 11.16 11.16 11.16 11.16 1.0K
12:23 11.16 11.16 11.15 11.15 1.7K
12:25 11.13 11.13 11.11 11.11 3.2K
12:26 11.12 11.12 11.12 11.12 0.2K
12:27 11.11 11.12 11.11 11.12 3.5K
12:28 11.12 11.12 11.12 11.12 0.5K
12:29 11.11 11.11 11.10 11.10 4.5K
12:30 11.09 11.11 11.08 11.11 4.2K
12:31 11.10 11.10 11.10 11.10 4.4K
12:32 11.10 11.10 11.10 11.10 0.9K
12:33 11.10 11.10 11.08 11.10 0.8K
12:34 11.10 11.13 11.10 11.11 16.7K
12:35 11.14 11.17 11.14 11.17 3.3K
12:36 11.18 11.18 11.16 11.16 1.1K
12:37 11.16 11.17 11.16 11.17 2.2K
12:38 11.17 11.19 11.17 11.19 7.7K
12:39 11.19 11.20 11.19 11.19 2.0K
12:40 11.21 11.21 11.21 11.21 1.7K
12:41 11.22 11.23 11.22 11.22 1.3K
12:42 11.22 11.22 11.22 11.22 0.5K
12:43 11.24 11.24 11.24 11.24 1.0K
12:45 11.24 11.26 11.24 11.26 1.8K
12:47 11.24 11.24 11.24 11.24 1.1K
12:50 11.22 11.22 11.22 11.22 0.7K
12:51 11.22 11.22 11.21 11.21 2.5K
12:52 11.21 11.21 11.20 11.20 2.1K
12:53 11.20 11.22 11.20 11.22 1.5K
12:55 11.21 11.21 11.20 11.20 1.1K
12:57 11.21 11.21 11.20 11.20 1.0K
13:00 11.20 11.20 11.20 11.20 0.5K
13:01 11.22 11.23 11.22 11.23 1.7K
13:03 11.20 11.21 11.20 11.21 26.7K
13:04 11.22 11.23 11.22 11.23 1.4K
13:05 11.24 11.24 11.24 11.24 1.0K
13:06 11.23 11.23 11.23 11.23 0.9K
13:07 11.22 11.22 11.22 11.22 1.1K
13:09 11.24 11.25 11.24 11.25 1.1K
13:10 11.25 11.25 11.20 11.21 17.7K
13:11 11.23 11.23 11.23 11.23 0.5K
13:12 11.24 11.24 11.23 11.23 0.4K
13:13 11.23 11.24 11.23 11.24 2.6K
13:14 11.25 11.26 11.23 11.23 16.5K
13:15 11.23 11.23 11.20 11.22 19.5K
13:16 11.21 11.21 11.21 11.21 1.4K
13:17 11.21 11.22 11.21 11.22 2.1K
13:18 11.20 11.23 11.20 11.22 16.7K
13:19 11.22 11.22 11.22 11.22 0.7K
13:20 11.22 11.22 11.20 11.20 13.8K
13:21 11.22 11.22 11.21 11.21 1.0K
13:22 11.22 11.22 11.21 11.21 1.2K
13:24 11.23 11.23 11.23 11.23 0.9K
13:25 11.23 11.23 11.23 11.23 0.5K
13:26 11.22 11.23 11.22 11.23 1.4K
13:27 11.24 11.24 11.24 11.24 0.6K
13:28 11.24 11.24 11.22 11.22 4.0K
13:29 11.22 11.22 11.22 11.22 1.7K
13:30 11.22 11.23 11.22 11.23 3.7K
13:31 11.24 11.24 11.23 11.23 2.5K
13:33 11.24 11.24 11.24 11.24 0.2K
13:34 11.24 11.24 11.20 11.20 17.2K
13:35 11.22 11.22 11.22 11.22 0.4K
13:36 11.22 11.22 11.22 11.22 2.1K
13:37 11.23 11.23 11.23 11.23 14.9K
13:39 11.24 11.24 11.24 11.24 2.1K
13:40 11.24 11.25 11.24 11.24 1.1K
13:41 11.23 11.23 11.23 11.23 0.5K
13:42 11.23 11.23 11.23 11.23 6.7K
13:43 11.24 11.24 11.24 11.24 0.5K
13:44 11.22 11.22 11.22 11.22 5.6K
13:45 11.22 11.22 11.22 11.22 1.2K
13:46 11.22 11.22 11.22 11.22 0.5K
13:47 11.22 11.22 11.22 11.22 0.4K
13:48 11.22 11.22 11.22 11.22 0.7K
13:49 11.22 11.23 11.22 11.23 1.0K
13:50 11.22 11.22 11.22 11.22 1.2K
13:51 11.22 11.24 11.22 11.24 2.6K
13:52 11.24 11.24 11.24 11.24 0.3K
13:53 11.24 11.25 11.24 11.25 1.0K
13:54 11.24 11.24 11.22 11.22 12.4K
13:55 11.20 11.20 11.20 11.20 0.3K
13:56 11.20 11.21 11.20 11.21 1.3K
13:57 11.21 11.21 11.21 11.21 0.8K
13:58 11.20 11.20 11.20 11.20 0.3K
13:59 11.23 11.23 11.22 11.22 8.7K
14:00 11.22 11.22 11.21 11.21 2.0K
14:01 11.20 11.20 11.20 11.20 5.6K
14:02 11.20 11.22 11.20 11.22 7.1K
14:03 11.22 11.22 11.22 11.22 1.9K
14:04 11.22 11.22 11.22 11.22 0.3K
14:05 11.22 11.22 11.22 11.22 0.4K
14:06 11.22 11.22 11.22 11.22 0.3K
14:07 11.22 11.25 11.22 11.24 4.2K
14:09 11.26 11.27 11.26 11.27 7.3K
14:10 11.28 11.28 11.28 11.28 0.5K
14:11 11.28 11.28 11.28 11.28 0.7K
14:12 11.29 11.29 11.29 11.29 1.0K
14:13 11.29 11.29 11.29 11.29 0.8K
14:14 11.29 11.30 11.29 11.29 4.3K
14:15 11.29 11.31 11.29 11.30 9.2K
14:16 11.30 11.30 11.28 11.28 2.0K
14:17 11.28 11.28 11.28 11.28 0.7K
14:18 11.29 11.30 11.29 11.30 0.8K
14:19 11.30 11.30 11.30 11.30 0.6K
14:20 11.30 11.30 11.30 11.30 0.2K
14:21 11.29 11.29 11.29 11.29 1.5K
14:22 11.29 11.29 11.28 11.28 1.9K
14:23 11.28 11.28 11.27 11.27 1.4K
14:24 11.27 11.27 11.27 11.27 4.1K
14:25 11.27 11.27 11.27 11.27 1.2K
14:26 11.27 11.29 11.27 11.29 1.3K
14:27 11.28 11.28 11.28 11.28 0.9K
14:28 11.28 11.29 11.28 11.29 3.8K
14:29 11.29 11.29 11.28 11.28 1.0K
14:30 11.28 11.28 11.28 11.28 1.4K
14:31 11.27 11.29 11.27 11.29 4.6K
14:32 11.29 11.29 11.29 11.29 0.4K
14:33 11.29 11.29 11.28 11.28 1.5K
14:34 11.28 11.29 11.28 11.29 2.1K
14:35 11.29 11.29 11.29 11.29 0.5K
14:36 11.29 11.29 11.29 11.29 0.3K
14:37 11.31 11.31 11.30 11.31 2.6K
14:38 11.31 11.31 11.30 11.30 0.4K
14:39 11.31 11.31 11.28 11.28 5.2K
14:40 11.28 11.28 11.28 11.28 2.2K
14:41 11.28 11.28 11.28 11.28 1.4K
14:42 11.28 11.28 11.28 11.28 0.1K
14:43 11.28 11.28 11.27 11.28 0.6K
14:44 11.28 11.28 11.28 11.28 0.4K
14:45 11.28 11.28 11.28 11.28 0.3K
14:46 11.28 11.28 11.28 11.28 0.7K
14:48 11.28 11.28 11.28 11.28 1.2K
14:51 11.27 11.28 11.27 11.28 0.4K
14:52 11.28 11.28 11.27 11.27 7.0K
14:53 11.26 11.26 11.24 11.26 3.9K
14:54 11.27 11.27 11.27 11.27 1.8K
14:55 11.27 11.27 11.27 11.27 1.3K
14:56 11.27 11.27 11.27 11.27 0.5K
14:57 11.27 11.27 11.27 11.27 0.3K
14:58 11.26 11.26 11.26 11.26 4.4K
14:59 11.26 11.26 11.25 11.25 1.6K
15:00 11.26 11.28 11.26 11.28 5.2K
15:01 11.29 11.29 11.29 11.29 2.2K
15:04 11.30 11.30 11.29 11.29 5.0K
15:05 11.29 11.30 11.29 11.30 0.5K
15:06 11.30 11.30 11.30 11.30 0.1K
15:07 11.30 11.30 11.30 11.30 1.8K
15:08 11.31 11.31 11.30 11.30 1.3K
15:09 11.30 11.30 11.30 11.30 0.7K
15:10 11.30 11.30 11.29 11.29 7.8K
15:11 11.27 11.27 11.27 11.27 1.1K
15:12 11.27 11.27 11.27 11.27 3.6K
15:13 11.27 11.27 11.26 11.26 1.9K
15:14 11.26 11.26 11.26 11.26 5.5K
15:15 11.26 11.26 11.25 11.25 5.4K
15:16 11.25 11.25 11.25 11.25 0.6K
15:17 11.25 11.25 11.25 11.25 1.8K
15:18 11.25 11.25 11.25 11.25 0.6K
15:19 11.25 11.25 11.24 11.24 1.4K
15:20 11.24 11.24 11.24 11.24 0.9K
15:21 11.23 11.24 11.23 11.24 0.5K
15:22 11.23 11.23 11.22 11.23 12.7K
15:23 11.22 11.23 11.22 11.23 6.3K
15:24 11.23 11.23 11.23 11.23 0.5K
15:25 11.24 11.24 11.24 11.24 3.7K
15:26 11.24 11.24 11.24 11.24 1.5K
15:27 11.25 11.25 11.25 11.25 1.5K
15:28 11.25 11.26 11.25 11.25 2.3K
15:30 11.25 11.26 11.25 11.26 8.3K
15:31 11.27 11.32 11.26 11.32 178.2K
15:32 11.32 11.35 11.32 11.35 6.3K
15:33 11.35 11.35 11.34 11.35 3.4K
15:34 11.35 11.35 11.35 11.35 0.8K
15:35 11.35 11.37 11.35 11.37 4.9K
15:36 11.39 11.39 11.39 11.39 1.0K
15:37 11.39 11.39 11.39 11.39 2.9K
15:38 11.39 11.42 11.39 11.42 1.7K
15:39 11.42 11.42 11.41 11.41 4.6K
15:40 11.41 11.43 11.41 11.43 3.8K
15:41 11.43 11.43 11.42 11.42 1.2K
15:42 11.42 11.42 11.42 11.42 1.2K
15:43 11.42 11.42 11.42 11.42 4.4K
15:44 11.42 11.45 11.42 11.45 6.0K
15:45 11.46 11.46 11.45 11.45 4.5K
15:46 11.45 11.46 11.45 11.45 2.5K
15:47 11.46 11.47 11.46 11.47 1.7K
15:48 11.47 11.48 11.47 11.48 1.7K
15:49 11.48 11.48 11.47 11.47 4.5K
15:50 11.46 11.50 11.46 11.49 10.9K
15:51 11.50 11.50 11.48 11.49 5.6K
15:52 11.49 11.50 11.49 11.50 6.8K
15:53 11.50 11.52 11.50 11.52 10.9K
15:54 11.53 11.53 11.52 11.52 8.9K
15:55 11.52 11.54 11.52 11.54 6.6K
15:56 11.55 11.56 11.55 11.56 2.5K
15:57 11.56 11.58 11.56 11.58 7.3K
15:58 11.58 11.58 11.53 11.54 27.5K
15:59 11.53 11.57 11.53 11.56 197.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible