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 10.75 10.83 10.75 10.83 30.6K
09:31 10.82 10.82 10.76 10.76 0.6K
09:32 10.76 10.78 10.76 10.78 0.7K
09:33 10.83 10.83 10.75 10.75 5.2K
09:34 10.75 10.77 10.75 10.77 5.4K
09:35 10.75 10.78 10.75 10.78 0.7K
09:36 10.76 10.77 10.76 10.77 0.4K
09:37 10.79 10.79 10.79 10.79 0.2K
09:38 10.78 10.78 10.76 10.76 1.0K
09:39 10.76 10.76 10.76 10.76 0.2K
09:41 10.79 10.79 10.79 10.79 2.4K
09:43 10.78 10.78 10.78 10.78 0.2K
09:44 10.75 10.75 10.75 10.75 7.8K
09:45 10.75 10.75 10.75 10.75 0.1K
09:46 10.76 10.81 10.76 10.81 23.3K
09:48 10.83 10.83 10.80 10.80 8.4K
09:49 10.82 10.82 10.81 10.81 0.7K
09:50 10.81 10.81 10.81 10.81 0.1K
09:51 10.81 10.81 10.81 10.81 0.2K
09:52 10.81 10.81 10.79 10.79 11.7K
09:53 10.79 10.79 10.79 10.79 0.7K
09:56 10.79 10.79 10.76 10.76 0.3K
09:57 10.78 10.78 10.78 10.78 0.7K
10:00 10.75 10.78 10.75 10.78 1.1K
10:01 10.80 10.80 10.80 10.80 0.1K
10:02 10.80 10.80 10.80 10.80 3.1K
10:03 10.79 10.79 10.72 10.72 2.7K
10:04 10.75 10.75 10.72 10.72 0.7K
10:05 10.73 10.73 10.73 10.73 0.2K
10:06 10.70 10.73 10.70 10.73 0.5K
10:07 10.72 10.72 10.71 10.71 0.6K
10:08 10.74 10.74 10.73 10.73 1.8K
10:09 10.73 10.73 10.73 10.73 0.6K
10:10 10.73 10.75 10.73 10.75 1.7K
10:11 10.75 10.75 10.75 10.75 0.1K
10:12 10.75 10.75 10.75 10.75 0.6K
10:13 10.73 10.75 10.73 10.75 1.5K
10:14 10.70 10.72 10.70 10.72 3.0K
10:15 10.72 10.73 10.72 10.73 0.5K
10:17 10.70 10.70 10.68 10.69 5.6K
10:18 10.68 10.68 10.68 10.68 0.5K
10:19 10.65 10.65 10.65 10.65 0.2K
10:20 10.67 10.67 10.67 10.67 1.6K
10:22 10.65 10.66 10.65 10.65 1.2K
10:23 10.63 10.63 10.63 10.63 0.7K
10:24 10.63 10.63 10.63 10.63 0.2K
10:25 10.62 10.62 10.62 10.62 0.4K
10:28 10.63 10.63 10.61 10.63 0.8K
10:29 10.62 10.63 10.62 10.63 0.6K
10:31 10.61 10.61 10.61 10.61 0.2K
10:32 10.63 10.63 10.61 10.61 1.1K
10:34 10.63 10.63 10.57 10.57 3.6K
10:35 10.57 10.57 10.57 10.57 0.6K
10:36 10.61 10.64 10.61 10.64 2.8K
10:37 10.66 10.66 10.64 10.64 3.0K
10:40 10.59 10.59 10.59 10.59 0.7K
10:41 10.59 10.59 10.59 10.59 0.5K
10:42 10.56 10.56 10.56 10.56 0.2K
10:44 10.60 10.62 10.60 10.61 2.1K
10:47 10.63 10.65 10.63 10.65 0.4K
10:49 10.63 10.63 10.63 10.63 0.5K
10:53 10.62 10.62 10.62 10.62 1.4K
10:54 10.61 10.61 10.61 10.61 4.4K
10:55 10.60 10.60 10.60 10.60 0.1K
10:56 10.60 10.60 10.60 10.60 1.4K
10:58 10.59 10.60 10.59 10.60 1.9K
10:59 10.59 10.59 10.58 10.58 2.1K
11:00 10.58 10.58 10.58 10.58 1.2K
11:01 10.58 10.58 10.58 10.58 0.4K
11:02 10.57 10.57 10.57 10.57 1.5K
11:04 10.58 10.58 10.58 10.58 0.7K
11:05 10.56 10.56 10.56 10.56 1.3K
11:08 10.54 10.54 10.54 10.54 0.5K
11:09 10.53 10.53 10.53 10.53 1.5K
11:10 10.58 10.58 10.58 10.58 2.4K
11:11 10.58 10.58 10.56 10.56 4.8K
11:12 10.57 10.57 10.55 10.55 1.5K
11:13 10.53 10.53 10.53 10.53 1.1K
11:15 10.53 10.53 10.53 10.53 0.9K
11:16 10.51 10.51 10.51 10.51 0.3K
11:18 10.50 10.50 10.49 10.50 4.4K
11:21 10.51 10.51 10.51 10.51 1.1K
11:22 10.49 10.49 10.49 10.49 1.1K
11:24 10.49 10.49 10.49 10.49 0.3K
11:26 10.47 10.47 10.46 10.46 1.2K
11:27 10.46 10.46 10.46 10.46 0.6K
11:28 10.46 10.48 10.46 10.48 5.9K
11:29 10.47 10.47 10.47 10.47 0.6K
11:30 10.45 10.45 10.45 10.45 0.2K
11:32 10.45 10.48 10.45 10.48 15.7K
11:33 10.48 10.48 10.48 10.48 0.6K
11:35 10.48 10.48 10.48 10.48 0.1K
11:36 10.46 10.46 10.46 10.46 1.0K
11:37 10.45 10.45 10.43 10.43 1.1K
11:38 10.42 10.42 10.42 10.42 0.3K
11:39 10.44 10.47 10.44 10.47 2.2K
11:42 10.47 10.47 10.46 10.46 0.5K
11:43 10.46 10.46 10.46 10.46 0.7K
11:44 10.45 10.45 10.45 10.45 0.6K
11:45 10.45 10.45 10.45 10.45 0.5K
11:46 10.44 10.44 10.44 10.44 0.3K
11:47 10.44 10.44 10.44 10.44 0.5K
11:48 10.43 10.43 10.43 10.43 0.3K
11:49 10.43 10.43 10.43 10.43 0.7K
11:51 10.43 10.43 10.43 10.43 0.4K
11:52 10.43 10.43 10.43 10.43 0.2K
11:53 10.43 10.46 10.43 10.46 2.4K
11:56 10.44 10.44 10.44 10.44 0.4K
11:57 10.44 10.44 10.44 10.44 0.5K
11:58 10.44 10.44 10.44 10.44 0.7K
12:00 10.45 10.45 10.43 10.43 3.8K
12:01 10.42 10.42 10.42 10.42 4.4K
12:03 10.40 10.42 10.40 10.42 1.2K
12:07 10.36 10.38 10.36 10.38 9.2K
12:08 10.38 10.38 10.36 10.36 1.1K
12:09 10.37 10.37 10.37 10.37 0.2K
12:10 10.36 10.36 10.35 10.35 2.5K
12:12 10.36 10.36 10.36 10.36 4.7K
12:13 10.36 10.36 10.36 10.36 0.8K
12:14 10.36 10.36 10.36 10.36 0.7K
12:15 10.36 10.36 10.36 10.36 2.3K
12:16 10.36 10.36 10.36 10.36 1.1K
12:17 10.36 10.39 10.36 10.39 6.7K
12:18 10.39 10.39 10.39 10.39 0.5K
12:20 10.40 10.40 10.40 10.40 0.6K
12:23 10.39 10.39 10.39 10.39 1.7K
12:24 10.40 10.40 10.38 10.38 3.5K
12:25 10.37 10.37 10.37 10.37 1.0K
12:27 10.33 10.33 10.33 10.33 0.5K
12:28 10.34 10.34 10.34 10.34 2.0K
12:29 10.36 10.36 10.36 10.36 0.7K
12:30 10.36 10.36 10.36 10.36 0.4K
12:31 10.36 10.36 10.36 10.36 0.4K
12:32 10.38 10.40 10.38 10.40 2.3K
12:34 10.39 10.40 10.39 10.40 1.4K
12:35 10.40 10.40 10.40 10.40 0.9K
12:36 10.39 10.39 10.36 10.36 1.0K
12:37 10.38 10.38 10.38 10.38 1.3K
12:38 10.38 10.39 10.38 10.39 6.6K
12:42 10.38 10.38 10.38 10.38 0.1K
12:43 10.38 10.38 10.38 10.38 3.0K
12:50 10.34 10.34 10.34 10.34 0.5K
12:51 10.33 10.35 10.33 10.35 5.1K
12:54 10.36 10.36 10.36 10.36 0.4K
12:56 10.35 10.35 10.34 10.34 2.7K
12:58 10.35 10.35 10.35 10.35 1.4K
12:59 10.36 10.36 10.36 10.36 0.3K
13:00 10.36 10.36 10.35 10.36 2.8K
13:01 10.39 10.39 10.39 10.39 0.3K
13:04 10.38 10.38 10.38 10.38 1.5K
13:05 10.39 10.39 10.39 10.39 0.2K
13:06 10.39 10.45 10.39 10.45 2.5K
13:07 10.46 10.46 10.46 10.46 0.3K
13:08 10.45 10.45 10.45 10.45 1.1K
13:10 10.45 10.45 10.45 10.45 0.5K
13:12 10.44 10.44 10.44 10.44 1.1K
13:13 10.45 10.45 10.45 10.45 1.7K
13:14 10.46 10.46 10.46 10.46 1.8K
13:15 10.47 10.47 10.47 10.47 1.5K
13:19 10.43 10.43 10.43 10.43 0.1K
13:20 10.43 10.43 10.43 10.43 2.1K
13:24 10.42 10.42 10.42 10.42 0.7K
13:25 10.42 10.42 10.42 10.42 0.3K
13:26 10.43 10.43 10.43 10.43 2.3K
13:27 10.44 10.44 10.44 10.44 2.0K
13:31 10.43 10.43 10.43 10.43 1.1K
13:33 10.43 10.43 10.42 10.42 0.7K
13:34 10.42 10.42 10.42 10.42 0.8K
13:35 10.41 10.42 10.41 10.42 38.7K
13:36 10.45 10.45 10.45 10.45 28.7K
13:38 10.42 10.42 10.42 10.42 2.6K
13:39 10.43 10.43 10.43 10.43 2.0K
13:40 10.43 10.43 10.43 10.43 0.5K
13:42 10.43 10.44 10.43 10.44 1.9K
13:43 10.47 10.47 10.47 10.47 0.4K
13:44 10.47 10.47 10.47 10.47 1.0K
13:45 10.46 10.46 10.46 10.46 0.3K
13:46 10.46 10.46 10.46 10.46 0.6K
13:47 10.45 10.45 10.45 10.45 0.1K
13:48 10.45 10.46 10.45 10.45 0.7K
13:49 10.45 10.47 10.45 10.47 1.8K
13:50 10.49 10.50 10.47 10.47 3.6K
13:51 10.47 10.47 10.47 10.47 0.7K
13:53 10.47 10.47 10.47 10.47 0.7K
13:55 10.48 10.48 10.48 10.48 0.3K
13:56 10.47 10.47 10.47 10.47 0.6K
13:57 10.47 10.47 10.47 10.47 0.8K
13:59 10.47 10.51 10.47 10.51 40.6K
14:01 10.49 10.49 10.49 10.49 0.3K
14:02 10.53 10.53 10.53 10.53 3.0K
14:03 10.53 10.53 10.53 10.53 0.5K
14:05 10.51 10.51 10.50 10.50 1.1K
14:06 10.51 10.51 10.49 10.49 0.4K
14:08 10.51 10.51 10.51 10.51 21.3K
14:09 10.49 10.51 10.49 10.51 1.2K
14:11 10.51 10.52 10.51 10.52 34.2K
14:12 10.51 10.53 10.51 10.53 1.6K
14:13 10.53 10.53 10.53 10.53 0.7K
14:15 10.53 10.53 10.53 10.53 0.4K
14:16 10.53 10.53 10.53 10.53 0.3K
14:17 10.51 10.51 10.51 10.51 0.2K
14:18 10.50 10.50 10.48 10.50 6.7K
14:20 10.49 10.49 10.49 10.49 0.5K
14:23 10.49 10.49 10.48 10.48 3.1K
14:24 10.48 10.48 10.48 10.48 0.3K
14:25 10.48 10.48 10.48 10.48 0.6K
14:27 10.48 10.48 10.48 10.48 0.2K
14:28 10.48 10.48 10.48 10.48 0.6K
14:30 10.48 10.48 10.48 10.48 0.3K
14:32 10.48 10.48 10.48 10.48 1.0K
14:33 10.47 10.47 10.47 10.47 2.6K
14:35 10.48 10.48 10.48 10.48 0.4K
14:38 10.47 10.48 10.47 10.48 3.3K
14:41 10.47 10.47 10.47 10.47 0.5K
14:43 10.46 10.46 10.46 10.46 1.1K
14:44 10.45 10.45 10.45 10.45 0.6K
14:45 10.42 10.42 10.41 10.41 2.7K
14:46 10.42 10.42 10.42 10.42 9.5K
14:47 10.43 10.43 10.43 10.43 2.6K
14:50 10.43 10.43 10.43 10.43 0.4K
14:51 10.42 10.42 10.42 10.42 0.1K
14:52 10.42 10.42 10.42 10.42 14.8K
14:54 10.42 10.42 10.42 10.42 2.0K
14:55 10.41 10.42 10.41 10.42 0.4K
14:56 10.41 10.41 10.41 10.41 0.4K
14:57 10.41 10.42 10.41 10.42 4.5K
14:58 10.37 10.37 10.37 10.37 0.6K
14:59 10.38 10.38 10.38 10.38 0.8K
15:00 10.38 10.38 10.38 10.38 1.4K
15:03 10.37 10.38 10.37 10.38 1.0K
15:05 10.37 10.37 10.37 10.37 0.3K
15:06 10.37 10.38 10.37 10.38 0.6K
15:07 10.39 10.39 10.37 10.37 0.8K
15:08 10.38 10.38 10.38 10.38 11.0K
15:09 10.38 10.38 10.38 10.38 0.4K
15:11 10.39 10.42 10.38 10.42 7.8K
15:16 10.42 10.42 10.42 10.42 1.2K
15:17 10.42 10.42 10.42 10.42 0.8K
15:18 10.44 10.44 10.42 10.42 3.5K
15:19 10.43 10.43 10.43 10.43 1.1K
15:22 10.42 10.43 10.42 10.43 1.1K
15:23 10.41 10.41 10.41 10.41 3.4K
15:24 10.41 10.41 10.41 10.41 0.1K
15:25 10.40 10.41 10.40 10.41 1.3K
15:26 10.40 10.40 10.40 10.40 0.6K
15:27 10.42 10.42 10.41 10.42 0.9K
15:28 10.43 10.43 10.43 10.43 2.3K
15:29 10.43 10.43 10.42 10.43 1.1K
15:30 10.43 10.43 10.43 10.43 3.3K
15:31 10.43 10.44 10.43 10.44 1.1K
15:32 10.44 10.44 10.43 10.44 0.9K
15:33 10.43 10.43 10.41 10.42 3.4K
15:34 10.43 10.43 10.43 10.43 0.2K
15:35 10.42 10.42 10.41 10.41 3.8K
15:36 10.41 10.41 10.39 10.39 4.0K
15:37 10.39 10.40 10.38 10.40 5.5K
15:38 10.41 10.41 10.40 10.40 0.6K
15:39 10.39 10.39 10.39 10.39 0.3K
15:40 10.39 10.39 10.37 10.37 4.6K
15:41 10.37 10.37 10.37 10.37 0.7K
15:42 10.37 10.39 10.37 10.39 1.0K
15:43 10.38 10.39 10.38 10.38 1.0K
15:44 10.39 10.39 10.39 10.39 4.4K
15:45 10.38 10.39 10.38 10.38 2.0K
15:46 10.39 10.40 10.38 10.39 4.4K
15:47 10.38 10.38 10.38 10.38 1.0K
15:48 10.38 10.40 10.38 10.39 4.4K
15:49 10.39 10.41 10.39 10.40 6.6K
15:50 10.41 10.42 10.41 10.42 1.4K
15:51 10.42 10.45 10.42 10.45 3.5K
15:52 10.44 10.45 10.44 10.44 1.5K
15:53 10.47 10.47 10.44 10.44 6.6K
15:54 10.44 10.44 10.42 10.42 3.3K
15:55 10.42 10.43 10.42 10.43 5.3K
15:56 10.41 10.42 10.41 10.41 6.8K
15:57 10.41 10.42 10.41 10.41 3.0K
15:58 10.41 10.42 10.39 10.39 13.5K
15:59 10.39 10.39 10.36 10.38 146.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible