Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 6,50 | 6,75 | 6,19 | 6,44 | -2,72% | 2.219.030,00 |
| 11.03.2026 | 6,31 | 6,67 | 6,22 | 6,62 | 5,58% | 2.093.802,00 |
| 10.03.2026 | 6,45 | 6,51 | 6,00 | 6,27 | -3,69% | 454,00 |
| 09.03.2026 | 6,53 | 6,54 | 6,30 | 6,51 | -2,11% | 454,00 |
| 06.03.2026 | 6,50 | 6,95 | 6,40 | 6,65 | -6,73% | 454,00 |
| 05.03.2026 | 7,23 | 7,54 | 7,13 | 7,13 | -0,97% | 454,00 |
| 04.03.2026 | 7,12 | 7,29 | 7,00 | 7,20 | 1,27% | 1.605.299,00 |
| 03.03.2026 | 6,65 | 7,32 | 6,65 | 7,11 | 4,10% | 1.709.292,00 |
| 02.03.2026 | 6,59 | 6,96 | 6,58 | 6,83 | 1,19% | 1.258.555,00 |
| 27.02.2026 | 6,73 | 6,79 | 6,61 | 6,75 | -2,17% | 1.481.383,00 |
| 26.02.2026 | 6,51 | 6,95 | 6,51 | 6,90 | 6,81% | 1.472.440,00 |
| 25.02.2026 | 6,51 | 6,53 | 6,16 | 6,46 | 0,16% | 1.313.886,00 |
| 24.02.2026 | 6,16 | 6,70 | 6,11 | 6,45 | 4,71% | 1.794.917,00 |
| 23.02.2026 | 6,71 | 6,71 | 6,11 | 6,16 | -9,54% | 1.221.292,00 |
| 20.02.2026 | 6,93 | 7,21 | 6,74 | 6,81 | -2,58% | 1.032.878,00 |
| 19.02.2026 | 6,80 | 7,08 | 6,65 | 6,99 | -0,14% | 2.111.619,00 |
| 18.02.2026 | 6,50 | 7,02 | 6,40 | 7,00 | 7,53% | 1.980.063,00 |
| 17.02.2026 | 6,59 | 6,87 | 6,33 | 6,51 | -1,06% | 2.139.037,00 |
| 13.02.2026 | 6,61 | 6,84 | 6,47 | 6,58 | -0,30% | 3.470.406,00 |
| 12.02.2026 | 6,57 | 6,73 | 6,16 | 6,60 | 1,54% | 3.120.504,00 |
| 11.02.2026 | 6,96 | 7,00 | 6,47 | 6,50 | -6,34% | 1.388.920,00 |
| 10.02.2026 | 7,11 | 7,25 | 6,92 | 6,94 | -1,28% | 965.865,00 |
| 09.02.2026 | 7,13 | 7,18 | 6,84 | 7,03 | -1,40% | 2.137.312,00 |
| 06.02.2026 | 7,13 | 7,26 | 6,99 | 7,13 | 0,99% | 1.642.792,00 |
| 05.02.2026 | 7,20 | 7,35 | 7,02 | 7,06 | -2,82% | 1.359.700,00 |
| 04.02.2026 | 7,14 | 7,50 | 6,94 | 7,27 | 1,54% | 1.403.464,00 |
| 03.02.2026 | 8,14 | 8,22 | 7,01 | 7,16 | -13,69% | 1.768.411,00 |
| 02.02.2026 | 8,36 | 8,51 | 8,17 | 8,29 | 0,24% | 820.534,00 |
| 30.01.2026 | 8,10 | 8,32 | 8,05 | 8,27 | 1,22% | 1.116.318,00 |
| 29.01.2026 | 8,28 | 8,29 | 8,00 | 8,17 | -1,33% | 1.156.257,00 |
| 28.01.2026 | 8,39 | 8,48 | 8,20 | 8,28 | -0,72% | 1.158.089,00 |
| 27.01.2026 | 8,66 | 8,70 | 8,30 | 8,34 | -3,58% | 1.145.043,00 |
| 26.01.2026 | 8,60 | 8,89 | 8,59 | 8,65 | 0,70% | 921.089,00 |
| 23.01.2026 | 8,79 | 8,84 | 8,51 | 8,59 | -2,39% | 636.206,00 |
| 22.01.2026 | 8,82 | 9,10 | 8,74 | 8,80 | 0,80% | 840.133,00 |
| 21.01.2026 | 8,82 | 8,99 | 8,68 | 8,73 | 0,23% | 840.042,00 |
| 20.01.2026 | 8,95 | 9,09 | 8,64 | 8,71 | -5,02% | 652.584,00 |
| 16.01.2026 | 9,36 | 9,47 | 9,16 | 9,17 | -2,13% | 1.361.922,00 |
| 15.01.2026 | 9,38 | 9,55 | 9,28 | 9,37 | -0,32% | 764.839,00 |
| 14.01.2026 | 9,24 | 9,46 | 9,23 | 9,40 | 1,73% | 805.767,00 |
| 13.01.2026 | 9,73 | 9,86 | 9,22 | 9,24 | -4,84% | 597.279,00 |
| 12.01.2026 | 9,55 | 9,76 | 9,32 | 9,71 | 1,68% | 1.128.255,00 |
| 09.01.2026 | 9,86 | 9,95 | 9,43 | 9,55 | -3,14% | 1.205.171,00 |
| 08.01.2026 | 9,93 | 10,18 | 9,71 | 9,86 | -0,60% | 959.907,00 |
| 07.01.2026 | 9,99 | 10,10 | 9,70 | 9,92 | 0,30% | 902.859,00 |
| 06.01.2026 | 9,65 | 9,89 | 9,51 | 9,89 | 5,55% | 981.405,00 |
| 05.01.2026 | 8,82 | 9,38 | 8,82 | 9,37 | 6,12% | 802.128,00 |