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 10.40 10.40 10.40 10.40 9.3K
09:32 10.38 10.44 10.38 10.39 0.7K
09:33 10.42 10.42 10.42 10.42 0.2K
09:34 10.41 10.42 10.38 10.38 2.3K
09:37 10.36 10.36 10.36 10.36 0.8K
09:39 10.41 10.41 10.41 10.41 0.1K
09:40 10.42 10.42 10.42 10.42 0.2K
09:41 10.40 10.40 10.37 10.37 0.9K
09:42 10.39 10.39 10.37 10.37 0.9K
09:43 10.39 10.39 10.39 10.39 0.6K
09:44 10.39 10.39 10.39 10.39 0.3K
09:45 10.40 10.41 10.40 10.41 1.4K
09:46 10.42 10.42 10.42 10.42 0.2K
09:48 10.43 10.46 10.43 10.45 0.9K
09:49 10.45 10.45 10.45 10.45 0.3K
09:50 10.44 10.44 10.44 10.44 1.7K
09:51 10.45 10.45 10.45 10.45 0.2K
09:52 10.49 10.49 10.49 10.49 0.3K
09:54 10.51 10.51 10.51 10.51 0.8K
09:56 10.52 10.53 10.52 10.53 0.7K
09:57 10.53 10.53 10.50 10.50 0.4K
09:58 10.52 10.52 10.52 10.52 0.3K
09:59 10.51 10.52 10.51 10.52 2.5K
10:01 10.53 10.53 10.53 10.53 0.6K
10:02 10.53 10.53 10.53 10.53 0.3K
10:03 10.53 10.53 10.53 10.53 0.2K
10:04 10.54 10.57 10.54 10.57 1.3K
10:05 10.57 10.57 10.55 10.55 2.0K
10:06 10.56 10.58 10.56 10.58 1.1K
10:07 10.58 10.58 10.56 10.56 2.8K
10:08 10.56 10.56 10.56 10.56 0.4K
10:09 10.55 10.55 10.55 10.55 1.5K
10:10 10.56 10.56 10.56 10.56 0.4K
10:12 10.56 10.56 10.56 10.56 0.3K
10:13 10.54 10.54 10.54 10.54 2.3K
10:14 10.54 10.54 10.54 10.54 0.9K
10:15 10.53 10.54 10.53 10.54 1.5K
10:16 10.54 10.58 10.54 10.58 3.3K
10:19 10.60 10.61 10.60 10.61 0.5K
10:20 10.63 10.63 10.63 10.63 0.5K
10:22 10.63 10.63 10.61 10.61 0.8K
10:23 10.61 10.61 10.61 10.61 0.5K
10:24 10.61 10.64 10.61 10.64 0.3K
10:25 10.63 10.63 10.63 10.63 0.7K
10:26 10.63 10.64 10.62 10.62 1.7K
10:27 10.61 10.65 10.61 10.65 6.3K
10:29 10.67 10.67 10.67 10.67 0.8K
10:31 10.69 10.70 10.68 10.70 2.1K
10:32 10.70 10.72 10.69 10.72 2.4K
10:33 10.73 10.73 10.73 10.73 2.3K
10:34 10.73 10.73 10.73 10.73 0.3K
10:35 10.71 10.71 10.71 10.71 1.9K
10:36 10.70 10.72 10.70 10.71 2.5K
10:38 10.69 10.69 10.65 10.65 4.2K
10:39 10.66 10.66 10.66 10.66 1.3K
10:40 10.66 10.66 10.66 10.66 0.8K
10:41 10.65 10.65 10.65 10.65 0.6K
10:42 10.66 10.66 10.66 10.66 1.0K
10:43 10.67 10.67 10.66 10.66 0.4K
10:45 10.67 10.68 10.67 10.68 1.4K
10:46 10.68 10.68 10.68 10.68 1.2K
10:48 10.70 10.71 10.70 10.71 0.5K
10:49 10.72 10.74 10.72 10.74 4.2K
10:50 10.75 10.75 10.75 10.75 5.3K
10:52 10.75 10.75 10.75 10.75 0.5K
10:53 10.74 10.75 10.74 10.75 0.9K
10:54 10.74 10.74 10.72 10.72 3.4K
10:55 10.70 10.71 10.70 10.71 0.7K
10:56 10.72 10.74 10.72 10.74 0.7K
10:57 10.74 10.74 10.72 10.73 10.1K
10:58 10.71 10.71 10.71 10.71 0.5K
11:00 10.72 10.72 10.72 10.72 0.9K
11:01 10.71 10.71 10.71 10.71 1.0K
11:02 10.71 10.72 10.71 10.72 1.0K
11:03 10.72 10.73 10.72 10.73 0.8K
11:04 10.74 10.74 10.72 10.72 1.5K
11:05 10.73 10.74 10.73 10.74 1.5K
11:06 10.74 10.74 10.73 10.73 1.6K
11:08 10.72 10.72 10.72 10.72 0.9K
11:10 10.74 10.74 10.74 10.74 0.6K
11:11 10.76 10.76 10.76 10.76 0.5K
11:12 10.79 10.79 10.79 10.79 0.3K
11:13 10.79 10.79 10.79 10.79 3.8K
11:14 10.81 10.81 10.81 10.81 0.9K
11:16 10.81 10.81 10.72 10.72 6.6K
11:17 10.71 10.71 10.71 10.71 1.1K
11:19 10.68 10.68 10.67 10.67 1.3K
11:20 10.66 10.68 10.66 10.67 1.2K
11:21 10.67 10.67 10.63 10.64 2.9K
11:22 10.64 10.64 10.64 10.64 0.8K
11:23 10.64 10.65 10.64 10.65 1.9K
11:24 10.65 10.65 10.65 10.65 0.7K
11:25 10.63 10.64 10.63 10.64 1.2K
11:26 10.67 10.67 10.67 10.67 1.1K
11:27 10.66 10.66 10.63 10.63 10.7K
11:28 10.61 10.61 10.61 10.61 1.0K
11:29 10.63 10.63 10.63 10.63 0.6K
11:30 10.62 10.63 10.62 10.63 1.1K
11:31 10.63 10.63 10.63 10.63 0.6K
11:32 10.62 10.62 10.60 10.61 2.6K
11:33 10.57 10.57 10.57 10.57 1.3K
11:34 10.57 10.57 10.57 10.57 0.8K
11:36 10.57 10.57 10.53 10.53 3.3K
11:37 10.54 10.54 10.54 10.54 0.5K
11:39 10.54 10.56 10.54 10.56 3.8K
11:40 10.59 10.59 10.59 10.59 1.7K
11:41 10.60 10.62 10.60 10.62 1.0K
11:42 10.62 10.62 10.61 10.62 6.1K
11:43 10.64 10.68 10.64 10.67 1.2K
11:44 10.67 10.67 10.67 10.67 0.2K
11:45 10.67 10.67 10.67 10.67 0.6K
11:46 10.66 10.66 10.65 10.66 2.3K
11:48 10.64 10.65 10.64 10.65 2.8K
11:49 10.67 10.67 10.67 10.67 1.2K
11:50 10.68 10.68 10.68 10.68 0.4K
11:51 10.69 10.69 10.68 10.69 1.2K
11:52 10.67 10.67 10.66 10.66 2.4K
11:54 10.65 10.67 10.65 10.67 0.9K
11:55 10.72 10.72 10.72 10.72 0.7K
11:56 10.75 10.75 10.74 10.74 0.9K
11:57 10.74 10.74 10.73 10.73 2.2K
11:58 10.72 10.72 10.72 10.72 0.2K
11:59 10.72 10.72 10.72 10.72 2.0K
12:02 10.70 10.70 10.69 10.69 1.0K
12:03 10.70 10.70 10.70 10.70 1.6K
12:04 10.73 10.73 10.73 10.73 0.7K
12:05 10.76 10.76 10.76 10.76 0.3K
12:06 10.77 10.77 10.75 10.76 4.5K
12:07 10.76 10.76 10.76 10.76 0.3K
12:08 10.76 10.77 10.73 10.73 1.3K
12:09 10.72 10.73 10.72 10.72 0.9K
12:11 10.71 10.71 10.71 10.71 1.6K
12:12 10.71 10.71 10.71 10.71 0.6K
12:14 10.70 10.71 10.70 10.71 1.4K
12:15 10.71 10.72 10.71 10.71 1.0K
12:16 10.71 10.72 10.71 10.71 1.8K
12:17 10.72 10.72 10.72 10.72 0.8K
12:18 10.73 10.73 10.70 10.70 2.2K
12:19 10.70 10.70 10.69 10.69 0.9K
12:20 10.69 10.69 10.69 10.69 0.6K
12:21 10.68 10.68 10.68 10.68 0.6K
12:22 10.68 10.68 10.68 10.68 0.6K
12:24 10.68 10.68 10.68 10.68 0.1K
12:25 10.68 10.68 10.67 10.67 1.6K
12:26 10.67 10.67 10.67 10.67 0.1K
12:27 10.66 10.67 10.66 10.67 1.1K
12:28 10.67 10.69 10.67 10.69 1.0K
12:29 10.69 10.69 10.69 10.69 0.3K
12:30 10.69 10.69 10.69 10.69 0.9K
12:32 10.71 10.71 10.70 10.70 2.2K
12:33 10.70 10.70 10.70 10.70 0.1K
12:34 10.70 10.70 10.70 10.70 0.3K
12:36 10.70 10.70 10.69 10.69 1.1K
12:37 10.69 10.69 10.68 10.69 1.3K
12:38 10.69 10.69 10.69 10.69 0.4K
12:39 10.70 10.70 10.70 10.70 1.1K
12:41 10.70 10.71 10.70 10.71 0.9K
12:42 10.72 10.72 10.70 10.70 2.0K
12:43 10.69 10.69 10.69 10.69 0.7K
12:44 10.68 10.69 10.67 10.67 1.1K
12:45 10.66 10.66 10.66 10.66 1.0K
12:46 10.65 10.65 10.65 10.65 0.4K
12:47 10.64 10.66 10.64 10.66 1.6K
12:50 10.69 10.69 10.69 10.69 1.0K
12:52 10.72 10.72 10.72 10.72 0.4K
12:53 10.73 10.73 10.73 10.73 0.5K
12:55 10.72 10.72 10.72 10.72 2.1K
12:57 10.72 10.72 10.72 10.72 0.2K
12:58 10.73 10.73 10.72 10.73 1.1K
12:59 10.74 10.75 10.74 10.75 0.9K
13:00 10.75 10.76 10.75 10.76 0.5K
13:01 10.75 10.75 10.75 10.75 0.3K
13:02 10.75 10.75 10.75 10.75 0.3K
13:03 10.75 10.75 10.75 10.75 0.8K
13:04 10.75 10.75 10.75 10.75 0.4K
13:05 10.76 10.76 10.74 10.74 1.6K
13:06 10.73 10.73 10.73 10.73 0.7K
13:07 10.75 10.75 10.75 10.75 0.5K
13:08 10.76 10.76 10.75 10.75 0.7K
13:11 10.77 10.77 10.77 10.77 1.0K
13:12 10.77 10.78 10.77 10.78 1.3K
13:13 10.79 10.79 10.79 10.79 0.3K
13:14 10.77 10.77 10.75 10.75 4.9K
13:15 10.75 10.75 10.75 10.75 0.3K
13:16 10.75 10.75 10.75 10.75 0.9K
13:17 10.76 10.76 10.76 10.76 1.2K
13:20 10.81 10.82 10.81 10.82 1.9K
13:21 10.82 10.82 10.82 10.82 1.6K
13:22 10.81 10.81 10.81 10.81 0.3K
13:23 10.81 10.81 10.80 10.80 1.7K
13:24 10.80 10.82 10.80 10.82 1.4K
13:26 10.82 10.82 10.82 10.82 1.2K
13:27 10.81 10.81 10.81 10.81 0.6K
13:29 10.82 10.82 10.82 10.82 1.0K
13:30 10.82 10.82 10.82 10.82 0.8K
13:31 10.82 10.82 10.82 10.82 0.7K
13:32 10.82 10.85 10.82 10.85 2.0K
13:33 10.85 10.86 10.85 10.86 1.1K
13:35 10.85 10.86 10.85 10.86 2.1K
13:36 10.85 10.85 10.85 10.85 1.0K
13:37 10.86 10.86 10.86 10.86 0.4K
13:39 10.87 10.87 10.85 10.85 4.5K
13:40 10.85 10.85 10.85 10.85 0.8K
13:41 10.83 10.83 10.83 10.83 1.7K
13:42 10.83 10.83 10.83 10.83 0.6K
13:43 10.84 10.85 10.84 10.85 0.3K
13:44 10.84 10.84 10.84 10.84 1.1K
13:45 10.84 10.85 10.84 10.85 0.8K
13:46 10.85 10.86 10.85 10.86 2.8K
13:48 10.85 10.85 10.85 10.85 0.5K
13:49 10.86 10.86 10.85 10.85 1.4K
13:50 10.82 10.82 10.82 10.82 2.3K
13:51 10.82 10.82 10.82 10.82 1.6K
13:53 10.83 10.83 10.83 10.83 0.1K
13:54 10.83 10.83 10.83 10.83 0.4K
13:56 10.83 10.84 10.83 10.84 1.1K
13:57 10.84 10.84 10.82 10.82 2.1K
13:59 10.81 10.81 10.81 10.81 0.7K
14:00 10.81 10.81 10.81 10.81 0.8K
14:01 10.81 10.81 10.81 10.81 1.1K
14:02 10.81 10.81 10.81 10.81 1.1K
14:03 10.80 10.80 10.80 10.80 2.6K
14:04 10.80 10.80 10.80 10.80 0.3K
14:05 10.81 10.81 10.80 10.80 1.0K
14:06 10.80 10.81 10.80 10.81 0.5K
14:07 10.81 10.83 10.81 10.83 2.1K
14:08 10.83 10.83 10.83 10.83 0.5K
14:10 10.82 10.82 10.82 10.82 1.8K
14:11 10.82 10.82 10.82 10.82 1.3K
14:12 10.82 10.82 10.82 10.82 0.1K
14:13 10.82 10.82 10.82 10.82 1.2K
14:14 10.84 10.84 10.84 10.84 0.3K
14:15 10.85 10.85 10.85 10.85 1.5K
14:17 10.85 10.86 10.85 10.86 2.2K
14:18 10.86 10.86 10.86 10.86 0.9K
14:19 10.85 10.85 10.85 10.85 1.8K
14:20 10.85 10.85 10.85 10.85 0.4K
14:21 10.83 10.83 10.83 10.83 2.2K
14:24 10.85 10.85 10.85 10.85 0.6K
14:26 10.84 10.85 10.84 10.85 10.3K
14:27 10.85 10.86 10.85 10.86 1.3K
14:28 10.86 10.86 10.86 10.86 1.8K
14:31 10.86 10.86 10.86 10.86 0.5K
14:32 10.86 10.86 10.86 10.86 1.0K
14:34 10.86 10.86 10.86 10.86 0.3K
14:35 10.86 10.86 10.86 10.86 0.5K
14:36 10.85 10.85 10.85 10.85 3.4K
14:37 10.85 10.85 10.85 10.85 0.8K
14:38 10.84 10.84 10.83 10.83 1.2K
14:39 10.83 10.83 10.83 10.83 1.2K
14:41 10.84 10.84 10.84 10.84 0.3K
14:42 10.83 10.84 10.83 10.84 1.8K
14:43 10.84 10.84 10.84 10.84 0.8K
14:45 10.84 10.84 10.83 10.83 3.2K
14:46 10.83 10.83 10.83 10.83 0.6K
14:47 10.80 10.80 10.80 10.80 1.0K
14:48 10.80 10.80 10.80 10.80 1.2K
14:51 10.82 10.82 10.82 10.82 0.6K
14:52 10.82 10.82 10.82 10.82 0.2K
14:53 10.82 10.83 10.82 10.83 0.9K
14:54 10.83 10.84 10.83 10.84 1.4K
14:55 10.84 10.84 10.84 10.84 1.5K
14:56 10.85 10.87 10.85 10.86 1.7K
14:57 10.86 10.86 10.86 10.86 1.0K
14:58 10.86 10.86 10.86 10.86 1.3K
15:00 10.88 10.93 10.88 10.93 2.9K
15:01 10.93 10.93 10.91 10.91 3.2K
15:02 10.91 10.91 10.91 10.91 0.3K
15:03 10.91 10.91 10.89 10.89 4.1K
15:04 10.88 10.88 10.88 10.88 0.7K
15:05 10.88 10.90 10.88 10.90 1.3K
15:07 10.90 10.91 10.90 10.91 1.7K
15:08 10.91 10.92 10.91 10.92 1.3K
15:09 10.92 10.93 10.92 10.92 2.5K
15:10 10.92 10.92 10.91 10.91 4.2K
15:11 10.91 10.91 10.91 10.91 0.7K
15:12 10.92 10.92 10.92 10.92 1.5K
15:13 10.92 10.92 10.91 10.91 1.9K
15:14 10.91 10.91 10.91 10.91 0.8K
15:15 10.91 10.91 10.90 10.90 3.9K
15:16 10.90 10.92 10.90 10.92 1.9K
15:17 10.92 10.92 10.92 10.92 0.8K
15:19 10.93 10.93 10.93 10.93 0.9K
15:20 10.93 10.93 10.93 10.93 2.3K
15:21 10.94 10.94 10.92 10.93 3.2K
15:22 10.93 10.94 10.93 10.94 1.7K
15:23 10.94 10.94 10.93 10.93 3.5K
15:24 10.93 10.93 10.93 10.93 1.6K
15:25 10.93 10.94 10.93 10.94 1.0K
15:26 10.94 10.94 10.94 10.94 1.8K
15:27 10.94 10.94 10.94 10.94 1.6K
15:28 10.94 10.94 10.92 10.93 9.9K
15:29 10.93 10.94 10.93 10.94 3.5K
15:30 10.94 10.94 10.94 10.94 0.5K
15:31 10.94 10.94 10.94 10.94 0.9K
15:32 10.95 10.95 10.95 10.95 2.4K
15:33 10.96 10.96 10.96 10.96 1.5K
15:34 10.97 10.98 10.97 10.97 5.8K
15:35 10.97 10.97 10.97 10.97 1.9K
15:36 10.96 10.96 10.96 10.96 6.0K
15:37 10.96 10.96 10.96 10.96 3.4K
15:38 10.95 10.98 10.95 10.98 1.6K
15:39 10.97 10.97 10.97 10.97 3.4K
15:40 10.97 10.98 10.97 10.98 3.1K
15:41 10.98 10.98 10.97 10.98 6.6K
15:42 10.98 10.98 10.98 10.98 0.6K
15:43 10.95 10.96 10.95 10.96 7.0K
15:44 11.01 11.01 10.99 11.00 5.4K
15:45 10.99 11.00 10.99 11.00 3.5K
15:46 11.00 11.00 10.98 10.99 8.9K
15:47 10.99 10.99 10.99 10.99 0.7K
15:48 10.99 10.99 10.98 10.99 3.2K
15:49 10.99 10.99 10.98 10.98 2.0K
15:50 10.99 10.99 10.97 10.97 17.1K
15:51 10.96 10.97 10.96 10.96 2.3K
15:52 10.99 10.99 10.99 10.99 6.0K
15:53 10.99 10.99 10.98 10.99 8.0K
15:54 11.00 11.03 11.00 11.03 23.5K
15:55 11.02 11.03 11.02 11.02 9.9K
15:56 11.02 11.03 11.02 11.03 6.3K
15:57 11.03 11.03 11.02 11.02 8.4K
15:58 11.02 11.02 11.00 11.00 13.0K
15:59 11.00 11.01 10.99 11.01 222.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible