Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ États-Unis →
7.82
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 10.65 10.65 10.56 10.56 8.5K
09:31 10.53 10.53 10.50 10.53 11.4K
09:32 10.51 10.51 10.51 10.51 1.3K
09:33 10.50 10.52 10.50 10.51 1.6K
09:36 10.50 10.50 10.50 10.50 0.1K
09:37 10.50 10.50 10.50 10.50 1.2K
09:39 10.50 10.50 10.50 10.50 0.5K
09:41 10.46 10.46 10.46 10.46 1.1K
09:43 10.45 10.45 10.45 10.45 0.7K
09:44 10.46 10.46 10.46 10.46 0.5K
09:45 10.47 10.48 10.47 10.48 0.9K
09:47 10.48 10.48 10.47 10.47 0.9K
09:48 10.47 10.47 10.47 10.47 0.9K
09:51 10.47 10.47 10.47 10.47 0.4K
09:54 10.46 10.46 10.46 10.46 1.0K
09:58 10.43 10.43 10.43 10.43 3.4K
10:00 10.44 10.44 10.44 10.44 0.5K
10:02 10.44 10.44 10.44 10.44 0.2K
10:03 10.44 10.44 10.44 10.44 0.1K
10:04 10.42 10.42 10.41 10.41 1.5K
10:05 10.41 10.41 10.41 10.41 0.9K
10:06 10.43 10.43 10.43 10.43 0.6K
10:08 10.41 10.41 10.41 10.41 0.8K
10:09 10.39 10.39 10.39 10.39 0.5K
10:10 10.38 10.38 10.38 10.38 0.5K
10:13 10.40 10.40 10.39 10.39 2.4K
10:14 10.40 10.40 10.40 10.40 0.3K
10:15 10.39 10.39 10.39 10.39 0.3K
10:16 10.37 10.37 10.37 10.37 0.8K
10:17 10.36 10.36 10.36 10.36 0.3K
10:18 10.37 10.37 10.37 10.37 0.6K
10:20 10.38 10.38 10.36 10.36 0.7K
10:21 10.36 10.36 10.36 10.36 0.3K
10:22 10.36 10.36 10.35 10.35 0.8K
10:23 10.34 10.34 10.34 10.34 1.4K
10:24 10.34 10.34 10.33 10.33 0.8K
10:25 10.30 10.30 10.28 10.28 3.2K
10:27 10.28 10.28 10.27 10.27 2.4K
10:29 10.33 10.33 10.32 10.32 4.0K
10:30 10.29 10.32 10.29 10.32 1.8K
10:31 10.31 10.31 10.28 10.28 0.9K
10:32 10.30 10.30 10.30 10.30 0.8K
10:35 10.30 10.31 10.30 10.31 1.0K
10:36 10.30 10.30 10.30 10.30 3.9K
10:38 10.30 10.30 10.30 10.30 0.6K
10:39 10.31 10.31 10.29 10.29 0.7K
10:40 10.29 10.29 10.29 10.29 0.5K
10:42 10.29 10.30 10.29 10.29 1.8K
10:43 10.28 10.29 10.28 10.29 2.7K
10:48 10.30 10.33 10.30 10.33 0.8K
10:49 10.34 10.34 10.34 10.34 0.3K
10:50 10.34 10.34 10.34 10.34 0.6K
10:51 10.34 10.34 10.34 10.34 0.9K
10:53 10.33 10.33 10.33 10.33 1.2K
10:56 10.31 10.34 10.31 10.34 7.3K
10:57 10.34 10.34 10.34 10.34 0.1K
10:58 10.33 10.34 10.33 10.34 1.6K
11:01 10.33 10.33 10.33 10.33 0.4K
11:02 10.34 10.34 10.34 10.34 0.9K
11:03 10.35 10.35 10.33 10.33 1.2K
11:06 10.34 10.34 10.34 10.34 0.6K
11:07 10.35 10.35 10.35 10.35 0.8K
11:08 10.36 10.36 10.36 10.36 1.3K
11:09 10.36 10.36 10.36 10.36 1.0K
11:10 10.35 10.35 10.35 10.35 0.3K
11:11 10.36 10.36 10.36 10.36 1.5K
11:14 10.36 10.36 10.36 10.36 1.8K
11:15 10.36 10.36 10.36 10.36 0.8K
11:16 10.36 10.36 10.36 10.36 0.3K
11:18 10.37 10.37 10.37 10.37 0.5K
11:19 10.37 10.37 10.37 10.37 0.9K
11:20 10.38 10.38 10.38 10.38 0.9K
11:22 10.38 10.38 10.37 10.37 0.3K
11:23 10.38 10.38 10.38 10.38 0.7K
11:25 10.38 10.39 10.38 10.39 2.2K
11:26 10.39 10.39 10.39 10.39 0.6K
11:27 10.41 10.41 10.41 10.41 1.9K
11:29 10.42 10.42 10.42 10.42 1.4K
11:30 10.42 10.42 10.42 10.42 1.2K
11:32 10.41 10.42 10.41 10.42 2.2K
11:34 10.38 10.39 10.38 10.39 2.1K
11:35 10.40 10.40 10.40 10.40 1.2K
11:38 10.40 10.40 10.40 10.40 1.1K
11:39 10.41 10.42 10.41 10.42 1.3K
11:42 10.41 10.41 10.41 10.41 0.4K
11:43 10.40 10.40 10.40 10.40 0.6K
11:44 10.41 10.41 10.41 10.41 0.7K
11:45 10.41 10.41 10.41 10.41 0.7K
11:46 10.41 10.41 10.41 10.41 0.3K
11:48 10.42 10.42 10.42 10.42 1.4K
11:50 10.42 10.42 10.42 10.42 1.2K
11:52 10.41 10.41 10.41 10.41 3.0K
11:53 10.39 10.39 10.39 10.39 1.2K
11:54 10.39 10.39 10.39 10.39 0.7K
11:55 10.37 10.37 10.37 10.37 0.4K
11:56 10.37 10.37 10.37 10.37 2.8K
11:58 10.38 10.38 10.38 10.38 1.0K
11:59 10.37 10.37 10.37 10.37 1.3K
12:00 10.38 10.38 10.38 10.38 1.1K
12:03 10.39 10.39 10.39 10.39 0.4K
12:04 10.39 10.41 10.39 10.41 1.5K
12:06 10.41 10.41 10.41 10.41 0.7K
12:07 10.40 10.40 10.40 10.40 1.1K
12:08 10.40 10.40 10.39 10.39 1.2K
12:09 10.38 10.39 10.38 10.39 2.4K
12:12 10.38 10.38 10.38 10.38 1.3K
12:14 10.37 10.37 10.37 10.37 1.5K
12:15 10.38 10.38 10.38 10.38 0.6K
12:16 10.39 10.39 10.39 10.39 0.2K
12:17 10.38 10.39 10.38 10.39 0.4K
12:18 10.38 10.41 10.38 10.41 1.8K
12:20 10.39 10.39 10.39 10.39 0.5K
12:21 10.39 10.39 10.39 10.39 0.3K
12:22 10.39 10.40 10.39 10.40 0.9K
12:23 10.39 10.39 10.39 10.39 0.3K
12:24 10.39 10.39 10.39 10.39 0.3K
12:25 10.39 10.39 10.39 10.39 1.5K
12:27 10.38 10.38 10.38 10.38 4.1K
12:28 10.38 10.38 10.38 10.38 0.5K
12:29 10.39 10.39 10.39 10.39 0.8K
12:31 10.40 10.40 10.40 10.40 0.8K
12:32 10.39 10.39 10.39 10.39 0.8K
12:34 10.40 10.40 10.40 10.40 1.6K
12:35 10.39 10.39 10.39 10.39 0.5K
12:38 10.38 10.40 10.38 10.40 2.4K
12:41 10.40 10.40 10.40 10.40 0.6K
12:42 10.41 10.41 10.41 10.41 1.0K
12:46 10.41 10.41 10.41 10.41 0.7K
12:47 10.42 10.42 10.42 10.42 0.9K
12:48 10.41 10.41 10.41 10.41 1.4K
12:51 10.41 10.41 10.41 10.41 0.8K
12:54 10.40 10.40 10.40 10.40 0.8K
12:55 10.40 10.40 10.40 10.40 0.8K
12:56 10.39 10.39 10.37 10.37 1.6K
12:57 10.37 10.37 10.36 10.36 1.3K
12:58 10.36 10.36 10.36 10.36 0.6K
12:59 10.37 10.37 10.36 10.36 1.2K
13:00 10.36 10.37 10.36 10.37 1.5K
13:03 10.38 10.38 10.38 10.38 0.5K
13:04 10.38 10.38 10.38 10.38 0.4K
13:06 10.39 10.39 10.39 10.39 0.8K
13:08 10.39 10.39 10.39 10.39 1.1K
13:09 10.39 10.39 10.39 10.39 0.6K
13:12 10.39 10.39 10.39 10.39 0.4K
13:15 10.37 10.37 10.37 10.37 1.1K
13:17 10.38 10.38 10.38 10.38 0.9K
13:18 10.38 10.38 10.37 10.37 0.9K
13:19 10.37 10.37 10.36 10.36 1.2K
13:20 10.37 10.37 10.37 10.37 0.8K
13:22 10.38 10.40 10.38 10.39 1.4K
13:24 10.40 10.40 10.40 10.40 0.1K
13:25 10.39 10.39 10.38 10.38 1.3K
13:27 10.38 10.38 10.37 10.37 0.5K
13:28 10.38 10.39 10.38 10.39 0.6K
13:29 10.39 10.39 10.39 10.39 0.4K
13:30 10.38 10.38 10.38 10.38 2.2K
13:31 10.39 10.40 10.39 10.40 0.9K
13:32 10.40 10.40 10.40 10.40 0.4K
13:34 10.39 10.39 10.39 10.39 2.0K
13:35 10.38 10.38 10.38 10.38 1.1K
13:36 10.38 10.38 10.38 10.38 2.2K
13:37 10.39 10.39 10.39 10.39 0.9K
13:41 10.38 10.38 10.38 10.38 1.2K
13:46 10.40 10.41 10.40 10.40 1.8K
13:48 10.39 10.39 10.39 10.39 1.6K
13:49 10.39 10.39 10.39 10.39 0.1K
13:50 10.38 10.38 10.38 10.38 0.5K
13:52 10.39 10.39 10.38 10.39 2.3K
13:53 10.39 10.39 10.39 10.39 0.2K
13:54 10.39 10.39 10.39 10.39 0.7K
13:55 10.39 10.40 10.39 10.40 1.2K
13:58 10.41 10.41 10.41 10.41 1.7K
14:00 10.42 10.42 10.42 10.42 1.0K
14:01 10.42 10.42 10.42 10.42 0.8K
14:02 10.43 10.43 10.43 10.43 0.4K
14:03 10.43 10.43 10.43 10.43 0.6K
14:05 10.43 10.43 10.43 10.43 0.5K
14:06 10.42 10.42 10.42 10.42 0.9K
14:07 10.43 10.43 10.43 10.43 0.4K
14:08 10.43 10.43 10.43 10.43 1.6K
14:12 10.42 10.43 10.42 10.43 1.4K
14:15 10.42 10.42 10.41 10.41 1.4K
14:16 10.41 10.41 10.41 10.41 0.9K
14:18 10.42 10.42 10.42 10.42 1.0K
14:21 10.42 10.42 10.42 10.42 2.1K
14:23 10.41 10.41 10.41 10.41 0.1K
14:24 10.42 10.42 10.42 10.42 0.7K
14:25 10.41 10.41 10.41 10.41 0.8K
14:26 10.41 10.41 10.41 10.41 0.5K
14:29 10.40 10.40 10.40 10.40 0.6K
14:32 10.41 10.41 10.41 10.41 2.1K
14:34 10.42 10.42 10.42 10.42 0.3K
14:35 10.41 10.41 10.41 10.41 6.3K
14:36 10.40 10.40 10.40 10.40 1.8K
14:37 10.41 10.41 10.41 10.41 0.4K
14:39 10.41 10.41 10.41 10.41 1.4K
14:43 10.41 10.41 10.41 10.41 2.0K
14:44 10.41 10.41 10.41 10.41 1.0K
14:45 10.41 10.41 10.41 10.41 0.3K
14:46 10.42 10.42 10.42 10.42 0.7K
14:47 10.43 10.43 10.43 10.43 0.5K
14:48 10.43 10.43 10.43 10.43 0.2K
14:49 10.43 10.43 10.43 10.43 1.7K
14:52 10.42 10.42 10.41 10.41 4.2K
14:55 10.41 10.41 10.41 10.41 0.6K
14:56 10.40 10.40 10.40 10.40 1.5K
14:59 10.39 10.39 10.39 10.39 1.8K
15:00 10.39 10.39 10.39 10.39 1.5K
15:01 10.40 10.40 10.40 10.40 1.2K
15:02 10.41 10.41 10.41 10.41 0.1K
15:03 10.40 10.40 10.40 10.40 1.7K
15:05 10.39 10.39 10.38 10.38 2.0K
15:09 10.38 10.38 10.38 10.38 0.5K
15:10 10.38 10.44 10.38 10.43 12.2K
15:11 10.44 10.45 10.44 10.45 0.9K
15:12 10.46 10.46 10.46 10.46 0.2K
15:13 10.46 10.46 10.46 10.46 1.0K
15:14 10.47 10.47 10.44 10.44 5.0K
15:15 10.44 10.45 10.44 10.44 2.3K
15:16 10.44 10.44 10.44 10.44 0.6K
15:17 10.44 10.44 10.44 10.44 1.4K
15:20 10.44 10.45 10.44 10.45 2.5K
15:21 10.45 10.46 10.45 10.46 7.1K
15:23 10.45 10.45 10.45 10.45 2.2K
15:24 10.45 10.45 10.45 10.45 0.8K
15:25 10.45 10.45 10.43 10.43 1.4K
15:26 10.44 10.44 10.42 10.42 1.6K
15:27 10.43 10.43 10.41 10.41 2.3K
15:28 10.42 10.42 10.41 10.41 0.4K
15:29 10.41 10.41 10.41 10.41 1.6K
15:30 10.41 10.42 10.41 10.42 3.5K
15:31 10.43 10.43 10.43 10.43 2.8K
15:32 10.43 10.43 10.43 10.43 0.9K
15:33 10.43 10.43 10.41 10.41 1.4K
15:34 10.42 10.42 10.41 10.41 2.6K
15:37 10.41 10.41 10.41 10.41 0.2K
15:38 10.41 10.41 10.40 10.40 8.4K
15:39 10.41 10.41 10.41 10.41 0.9K
15:40 10.41 10.41 10.37 10.37 6.4K
15:41 10.38 10.38 10.38 10.38 1.5K
15:42 10.38 10.38 10.38 10.38 1.2K
15:43 10.38 10.38 10.38 10.38 0.8K
15:44 10.38 10.38 10.37 10.38 5.0K
15:45 10.38 10.38 10.38 10.38 0.8K
15:46 10.38 10.38 10.38 10.38 0.4K
15:47 10.38 10.38 10.36 10.36 10.9K
15:48 10.36 10.36 10.35 10.35 2.3K
15:49 10.35 10.36 10.35 10.35 2.2K
15:50 10.34 10.34 10.33 10.33 10.1K
15:51 10.32 10.33 10.32 10.32 11.4K
15:52 10.31 10.32 10.31 10.32 2.0K
15:53 10.31 10.31 10.31 10.31 0.4K
15:54 10.31 10.32 10.30 10.30 12.7K
15:55 10.30 10.31 10.30 10.30 6.0K
15:56 10.30 10.31 10.30 10.31 7.9K
15:57 10.31 10.31 10.30 10.31 12.8K
15:58 10.32 10.33 10.31 10.31 10.6K
15:59 10.32 10.33 10.30 10.31 177.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible