Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,54 | 5,79 | 5,48 | 5,77 | 2,30% | 1.407.409,00 |
| 01.04.2026 | 5,88 | 5,88 | 5,49 | 5,64 | -1,05% | 1.351.220,00 |
| 31.03.2026 | 5,73 | 5,81 | 5,62 | 5,70 | 0,35% | 1.408.849,00 |
| 30.03.2026 | 5,50 | 5,71 | 5,50 | 5,68 | 2,90% | 1.913.544,00 |
| 27.03.2026 | 5,62 | 5,62 | 5,48 | 5,52 | -3,50% | 1.716.728,00 |
| 26.03.2026 | 5,64 | 5,92 | 5,64 | 5,72 | 0,53% | 1.637.544,00 |
| 25.03.2026 | 5,78 | 5,84 | 5,50 | 5,69 | 0,89% | 2.095.303,00 |
| 24.03.2026 | 5,94 | 5,99 | 5,60 | 5,64 | -6,47% | 1.988.325,00 |
| 23.03.2026 | 6,17 | 6,20 | 5,97 | 6,03 | 0,17% | 1.762.323,00 |
| 20.03.2026 | 5,96 | 6,15 | 5,85 | 6,02 | 0,84% | 2.774.155,00 |
| 19.03.2026 | 6,00 | 6,19 | 5,94 | 5,97 | -0,83% | 1.076.202,00 |
| 18.03.2026 | 6,18 | 6,29 | 6,02 | 6,02 | -3,22% | 1.044.229,00 |
| 17.03.2026 | 6,26 | 6,49 | 6,10 | 6,22 | 0,16% | 1.231.875,00 |
| 16.03.2026 | 6,28 | 6,39 | 6,15 | 6,21 | -1,90% | 1.695.289,00 |
| 13.03.2026 | 6,50 | 6,50 | 6,18 | 6,33 | -1,71% | 1.628.464,00 |
| 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 | 5,75% | 2.093.802,00 |
| 10.03.2026 | 6,45 | 6,51 | 6,00 | 6,26 | -3,84% | 2.434.902,00 |
| 09.03.2026 | 6,53 | 6,54 | 6,30 | 6,51 | -2,03% | 2.110.377,00 |
| 06.03.2026 | 6,50 | 6,95 | 6,40 | 6,65 | -7,06% | 2.565.912,00 |
| 05.03.2026 | 7,23 | 7,54 | 7,12 | 7,15 | -0,69% | 1.723.227,00 |
| 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 |
| 02.01.2026 | 9,03 | 9,09 | 8,72 | 8,83 | -2,21% | 805.855,00 |
| 31.12.2025 | 9,19 | 9,21 | 9,00 | 9,03 | -1,63% | 504.875,00 |
| 30.12.2025 | 9,07 | 9,27 | 9,06 | 9,18 | 0,11% | 518.801,00 |
| 29.12.2025 | 9,23 | 9,35 | 9,17 | 9,17 | -1,19% | 449.904,00 |
| 26.12.2025 | 9,19 | 9,29 | 9,14 | 9,28 | 0,11% | 399.788,00 |
| 24.12.2025 | 9,18 | 9,33 | 9,07 | 9,27 | 0,76% | 318.485,00 |
| 23.12.2025 | 9,41 | 9,42 | 9,11 | 9,20 | -3,36% | 679.131,00 |
| 22.12.2025 | 9,38 | 9,60 | 9,24 | 9,52 | 2,15% | 1.446.984,00 |
| 19.12.2025 | 9,75 | 9,75 | 9,24 | 9,32 | -3,92% | 3.532.032,00 |
| 18.12.2025 | 9,59 | 9,81 | 9,47 | 9,70 | 2,11% | 1.320.725,00 |
| 17.12.2025 | 9,66 | 9,95 | 9,48 | 9,50 | -1,76% | 1.151.318,00 |
| 16.12.2025 | 9,66 | 9,80 | 9,54 | 9,67 | 0,31% | 1.176.893,00 |
| 15.12.2025 | 9,72 | 9,93 | 9,63 | 9,64 | -0,52% | 943.972,00 |
| 12.12.2025 | 9,79 | 9,89 | 9,65 | 9,69 | -0,82% | 756.572,00 |
| 11.12.2025 | 9,98 | 10,16 | 9,73 | 9,77 | -2,88% | 1.010.328,00 |
| 10.12.2025 | 9,59 | 10,21 | 9,59 | 10,06 | 3,60% | 1.171.095,00 |
| 09.12.2025 | 9,70 | 10,08 | 9,54 | 9,71 | 3,30% | 925.300,00 |
| 08.12.2025 | 9,60 | 9,67 | 9,32 | 9,40 | -0,95% | 692.148,00 |
| 05.12.2025 | 9,65 | 9,74 | 9,47 | 9,49 | -1,76% | 546.966,00 |
| 04.12.2025 | 9,50 | 9,82 | 9,33 | 9,66 | 1,79% | 937.426,00 |
| 03.12.2025 | 8,80 | 9,69 | 8,79 | 9,49 | 8,58% | 1.197.216,00 |
| 02.12.2025 | 8,80 | 8,81 | 8,62 | 8,74 | 0,69% | 610.242,00 |
| 01.12.2025 | 8,58 | 8,81 | 8,58 | 8,68 | -0,91% | 537.472,00 |
| 28.11.2025 | 8,75 | 8,77 | 8,62 | 8,76 | 1,04% | 350.576,00 |
| 26.11.2025 | 8,64 | 8,86 | 8,64 | 8,67 | -0,80% | 790.479,00 |
| 25.11.2025 | 8,36 | 8,84 | 8,35 | 8,74 | 4,30% | 739.601,00 |
| 24.11.2025 | 8,61 | 8,61 | 8,33 | 8,38 | -2,33% | 775.592,00 |
| 21.11.2025 | 8,14 | 8,62 | 8,14 | 8,58 | 5,80% | 862.409,00 |
| 20.11.2025 | 8,19 | 8,37 | 7,98 | 8,11 | -0,25% | 841.455,00 |
| 19.11.2025 | 8,16 | 8,34 | 8,08 | 8,13 | -0,25% | 561.700,00 |
| 18.11.2025 | 8,02 | 8,35 | 8,01 | 8,15 | 0,62% | 817.750,00 |
| 17.11.2025 | 8,27 | 8,42 | 7,96 | 8,10 | -0,98% | 862.205,00 |
| 14.11.2025 | 8,01 | 8,30 | 7,95 | 8,18 | -1,09% | 931.185,00 |
| 13.11.2025 | 8,45 | 8,50 | 8,14 | 8,27 | -2,25% | 1.397.210,00 |
| 12.11.2025 | 8,57 | 8,71 | 8,30 | 8,46 | -1,51% | 1.415.976,00 |
| 11.11.2025 | 8,75 | 8,91 | 8,58 | 8,59 | -2,28% | 1.274.105,00 |
| 10.11.2025 | 8,97 | 9,00 | 8,77 | 8,79 | -0,34% | 1.105.443,00 |
| 07.11.2025 | 8,68 | 8,96 | 8,68 | 8,82 | 0,92% | 996.452,00 |