9,770$
0,10%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 9,71 | 9,84 | 9,54 | 9,77 | 0,10% | 279.830,00 |
| 10.06.2024 | 9,51 | 10,02 | 9,51 | 9,76 | 2,41% | 318.375,00 |
| 07.06.2024 | 9,53 | 9,71 | 9,46 | 9,53 | -0,31% | 195.491,00 |
| 06.06.2024 | 9,37 | 9,76 | 9,33 | 9,56 | 1,49% | 465.942,00 |
| 05.06.2024 | 9,19 | 9,49 | 9,15 | 9,42 | 3,74% | 469.538,00 |
| 04.06.2024 | 9,20 | 9,38 | 9,07 | 9,08 | -2,26% | 355.949,00 |
| 03.06.2024 | 9,67 | 9,67 | 9,22 | 9,29 | -2,11% | 320.116,00 |
| 31.05.2024 | 9,55 | 9,71 | 9,19 | 9,49 | -1,15% | 483.754,00 |
| 30.05.2024 | 9,93 | 9,93 | 9,53 | 9,60 | -3,03% | 315.907,00 |
| 29.05.2024 | 10,04 | 10,16 | 9,85 | 9,90 | -3,04% | 213.012,00 |
| 28.05.2024 | 10,34 | 10,42 | 10,14 | 10,21 | -0,58% | 239.749,00 |
| 24.05.2024 | 10,42 | 10,42 | 10,13 | 10,27 | 0,98% | 324.564,00 |
| 23.05.2024 | 10,15 | 10,35 | 10,06 | 10,17 | 0,79% | 637.982,00 |
| 22.05.2024 | 10,15 | 10,26 | 10,01 | 10,09 | -1,18% | 171.486,00 |
| 21.05.2024 | 10,18 | 10,30 | 10,07 | 10,21 | 0,10% | 177.419,00 |
| 20.05.2024 | 10,23 | 10,30 | 10,08 | 10,20 | -0,20% | 313.450,00 |
| 17.05.2024 | 10,51 | 10,51 | 10,14 | 10,22 | -2,48% | 305.458,00 |
| 16.05.2024 | 10,48 | 10,65 | 10,42 | 10,48 | 0,19% | 195.686,00 |
| 15.05.2024 | 10,53 | 10,57 | 10,32 | 10,46 | 0,77% | 300.296,00 |
| 14.05.2024 | 10,31 | 10,42 | 10,23 | 10,38 | 2,06% | 296.806,00 |
| 13.05.2024 | 10,37 | 10,37 | 10,05 | 10,17 | -0,59% | 179.932,00 |
| 10.05.2024 | 10,48 | 10,51 | 10,19 | 10,23 | -2,91% | 322.664,00 |
| 09.05.2024 | 10,87 | 10,87 | 10,43 | 10,54 | -4,21% | 324.397,00 |
| 08.05.2024 | 10,71 | 11,12 | 10,67 | 11,00 | 1,20% | 222.772,00 |
| 07.05.2024 | 10,62 | 10,91 | 10,49 | 10,87 | 2,16% | 355.621,00 |
| 06.05.2024 | 10,07 | 10,69 | 10,07 | 10,64 | 5,66% | 463.144,00 |
| 03.05.2024 | 10,00 | 10,12 | 9,42 | 10,07 | 2,34% | 552.528,00 |
| 02.05.2024 | 9,94 | 10,23 | 9,76 | 9,84 | -0,91% | 469.785,00 |
| 01.05.2024 | 9,85 | 10,09 | 9,73 | 9,93 | 1,64% | 260.099,00 |
| 30.04.2024 | 9,75 | 9,94 | 9,63 | 9,77 | -0,51% | 650.360,00 |
| 29.04.2024 | 9,94 | 10,11 | 9,76 | 9,82 | -1,11% | 480.176,00 |
| 26.04.2024 | 10,00 | 10,09 | 9,84 | 9,93 | -0,10% | 242.115,00 |
| 25.04.2024 | 10,02 | 10,02 | 9,84 | 9,94 | -2,93% | 254.451,00 |
| 24.04.2024 | 10,34 | 10,60 | 10,16 | 10,24 | -1,73% | 246.539,00 |
| 23.04.2024 | 10,38 | 10,63 | 10,36 | 10,42 | 0,19% | 186.734,00 |
| 22.04.2024 | 10,37 | 10,52 | 10,27 | 10,40 | 0,39% | 160.211,00 |
| 19.04.2024 | 10,19 | 10,51 | 10,19 | 10,36 | 1,07% | 215.027,00 |
| 18.04.2024 | 10,22 | 10,52 | 10,06 | 10,25 | 0,39% | 511.002,00 |
| 17.04.2024 | 10,57 | 10,57 | 10,19 | 10,21 | -3,04% | 296.665,00 |
| 16.04.2024 | 10,55 | 10,84 | 10,45 | 10,53 | -0,85% | 613.929,00 |
| 15.04.2024 | 11,01 | 11,01 | 10,55 | 10,62 | -2,57% | 798.644,00 |
| 12.04.2024 | 11,01 | 11,14 | 10,76 | 10,90 | -2,24% | 459.435,00 |
| 11.04.2024 | 11,50 | 11,60 | 11,08 | 11,15 | -2,32% | 324.294,00 |
| 10.04.2024 | 11,52 | 11,95 | 11,28 | 11,42 | -3,99% | 261.548,00 |
| 09.04.2024 | 11,74 | 12,07 | 11,69 | 11,89 | 1,19% | 203.778,00 |
| 08.04.2024 | 11,77 | 12,03 | 11,62 | 11,75 | 0,60% | 187.422,00 |
| 05.04.2024 | 11,65 | 11,82 | 11,45 | 11,68 | 0,17% | 262.496,00 |
| 04.04.2024 | 12,36 | 12,36 | 11,64 | 11,66 | -4,50% | 179.118,00 |
| 03.04.2024 | 11,69 | 12,25 | 11,65 | 12,21 | 3,30% | 359.514,00 |
| 02.04.2024 | 11,74 | 11,90 | 11,63 | 11,82 | -1,09% | 281.340,00 |
| 01.04.2024 | 12,33 | 12,33 | 11,90 | 11,95 | -2,77% | 218.531,00 |
| 28.03.2024 | 12,27 | 12,49 | 12,19 | 12,29 | 0,41% | 204.644,00 |
| 27.03.2024 | 11,89 | 12,29 | 11,83 | 12,24 | 4,53% | 272.896,00 |
| 26.03.2024 | 12,46 | 12,51 | 11,64 | 11,71 | -5,34% | 594.773,00 |
| 25.03.2024 | 12,25 | 12,51 | 12,15 | 12,37 | 1,48% | 310.652,00 |
| 22.03.2024 | 12,99 | 12,99 | 12,17 | 12,19 | -5,94% | 255.406,00 |
| 21.03.2024 | 12,92 | 13,13 | 12,80 | 12,96 | -0,31% | 215.631,00 |
| 20.03.2024 | 12,72 | 13,15 | 12,52 | 13,00 | 1,17% | 151.453,00 |
| 19.03.2024 | 12,60 | 12,95 | 12,54 | 12,85 | 1,26% | 185.494,00 |
| 18.03.2024 | 12,58 | 12,99 | 12,58 | 12,69 | 0,95% | 212.858,00 |
| 15.03.2024 | 12,25 | 12,68 | 12,25 | 12,57 | 2,36% | 400.180,00 |
| 14.03.2024 | 12,52 | 12,52 | 12,10 | 12,28 | -2,07% | 178.899,00 |
| 13.03.2024 | 12,50 | 12,83 | 12,42 | 12,54 | 0,32% | 117.341,00 |
| 12.03.2024 | 12,48 | 12,53 | 12,21 | 12,50 | 0,73% | 150.233,00 |
| 11.03.2024 | 12,72 | 13,00 | 12,38 | 12,41 | -3,20% | 214.019,00 |
| 08.03.2024 | 12,58 | 12,93 | 12,58 | 12,82 | 3,14% | 192.855,00 |
| 07.03.2024 | 12,47 | 12,65 | 12,39 | 12,43 | 1,22% | 336.976,00 |
| 06.03.2024 | 12,69 | 12,69 | 12,28 | 12,28 | -1,84% | 181.763,00 |
| 05.03.2024 | 12,98 | 12,98 | 12,42 | 12,51 | -4,50% | 141.588,00 |
| 04.03.2024 | 13,27 | 13,59 | 13,04 | 13,10 | -0,61% | 309.462,00 |
| 01.03.2024 | 13,49 | 13,49 | 13,09 | 13,18 | -2,23% | 223.584,00 |
| 29.02.2024 | 14,21 | 14,30 | 13,39 | 13,48 | -3,37% | 657.165,00 |
| 28.02.2024 | 13,63 | 13,96 | 13,59 | 13,95 | 0,79% | 192.561,00 |
| 27.02.2024 | 14,05 | 14,09 | 13,76 | 13,84 | -0,14% | 170.976,00 |
| 26.02.2024 | 14,03 | 14,56 | 13,86 | 13,86 | -2,05% | 283.765,00 |
| 23.02.2024 | 13,05 | 14,70 | 12,50 | 14,15 | 3,06% | 451.964,00 |
| 22.02.2024 | 13,50 | 13,87 | 13,50 | 13,73 | 1,78% | 335.354,00 |
| 21.02.2024 | 13,47 | 13,54 | 13,29 | 13,49 | -0,37% | 165.625,00 |
| 20.02.2024 | 13,79 | 13,79 | 13,45 | 13,54 | -3,56% | 186.757,00 |
| 16.02.2024 | 13,97 | 14,20 | 13,71 | 14,04 | -0,50% | 261.641,00 |
| 15.02.2024 | 13,68 | 14,18 | 13,43 | 14,11 | 4,99% | 283.464,00 |
| 14.02.2024 | 13,12 | 13,53 | 13,12 | 13,44 | 4,19% | 132.019,00 |
| 13.02.2024 | 13,54 | 13,61 | 12,90 | 12,90 | -8,83% | 483.851,00 |
| 12.02.2024 | 14,11 | 14,30 | 14,04 | 14,15 | 0,71% | 214.130,00 |
| 09.02.2024 | 14,03 | 14,16 | 13,84 | 14,05 | 0,64% | 320.550,00 |
| 08.02.2024 | 14,00 | 14,15 | 13,81 | 13,96 | 0,07% | 365.625,00 |
| 07.02.2024 | 14,01 | 14,18 | 13,64 | 13,95 | 2,16% | 366.092,00 |
| 06.02.2024 | 13,38 | 13,67 | 13,29 | 13,66 | 2,21% | 169.257,00 |
| 05.02.2024 | 13,26 | 13,42 | 13,19 | 13,36 | -0,30% | 174.662,00 |
| 02.02.2024 | 13,19 | 13,53 | 12,99 | 13,40 | 0,37% | 256.678,00 |
| 01.02.2024 | 13,08 | 13,50 | 13,03 | 13,35 | 2,14% | 197.573,00 |
| 31.01.2024 | 13,18 | 13,45 | 13,02 | 13,07 | -0,91% | 271.599,00 |
| 30.01.2024 | 13,20 | 13,22 | 12,99 | 13,19 | -1,05% | 142.125,00 |
| 29.01.2024 | 12,84 | 13,34 | 12,84 | 13,33 | 3,65% | 229.435,00 |
| 26.01.2024 | 12,89 | 13,12 | 12,56 | 12,86 | 0,78% | 233.375,00 |
| 25.01.2024 | 13,06 | 13,06 | 12,69 | 12,76 | -0,23% | 351.403,00 |
| 24.01.2024 | 13,19 | 13,19 | 12,76 | 12,79 | -2,07% | 301.993,00 |
| 23.01.2024 | 13,08 | 13,16 | 12,95 | 13,06 | 1,08% | 230.599,00 |
| 22.01.2024 | 12,72 | 13,00 | 12,62 | 12,92 | 2,54% | 428.482,00 |
| 19.01.2024 | 12,70 | 12,84 | 12,48 | 12,60 | -1,10% | 337.324,00 |