Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,12 | 14,38 | 13,94 | 13,95 | -1,48% | 445.605,00 |
| 08.05.2025 | 13,56 | 14,25 | 13,40 | 14,16 | 6,23% | 579.828,00 |
| 07.05.2025 | 13,55 | 13,60 | 13,13 | 13,33 | -1,62% | 583.443,00 |
| 06.05.2025 | 13,22 | 13,61 | 12,97 | 13,55 | 0,59% | 536.209,00 |
| 05.05.2025 | 13,65 | 13,90 | 13,32 | 13,47 | -1,25% | 683.308,00 |
| 02.05.2025 | 14,00 | 14,93 | 13,33 | 13,64 | -3,13% | 1.278.893,00 |
| 01.05.2025 | 14,38 | 14,43 | 14,04 | 14,08 | -0,56% | 679.485,00 |
| 30.04.2025 | 13,79 | 14,22 | 13,71 | 14,16 | -0,28% | 704.336,00 |
| 29.04.2025 | 13,91 | 14,24 | 13,77 | 14,20 | 1,87% | 500.424,00 |
| 28.04.2025 | 14,01 | 14,64 | 13,55 | 13,94 | -0,14% | 436.849,00 |
| 25.04.2025 | 13,87 | 13,97 | 13,60 | 13,96 | -0,36% | 278.941,00 |
| 24.04.2025 | 13,66 | 14,06 | 13,50 | 14,01 | 2,26% | 394.518,00 |
| 23.04.2025 | 13,64 | 14,31 | 13,53 | 13,70 | 4,74% | 708.427,00 |
| 22.04.2025 | 13,14 | 13,35 | 12,92 | 13,08 | 0,77% | 455.292,00 |
| 21.04.2025 | 12,79 | 13,11 | 12,62 | 12,98 | -0,61% | 722.526,00 |
| 17.04.2025 | 12,99 | 13,21 | 12,73 | 13,06 | 0,69% | 877.668,00 |
| 16.04.2025 | 13,25 | 13,41 | 12,76 | 12,97 | -5,67% | 501.720,00 |
| 15.04.2025 | 13,74 | 13,92 | 13,51 | 13,75 | 0,95% | 557.551,00 |
| 14.04.2025 | 13,97 | 14,25 | 13,32 | 13,62 | 0,67% | 519.478,00 |
| 11.04.2025 | 13,43 | 13,65 | 13,03 | 13,53 | 0,07% | 568.640,00 |
| 10.04.2025 | 14,36 | 14,40 | 13,37 | 13,52 | -8,34% | 612.356,00 |
| 09.04.2025 | 12,79 | 14,87 | 12,79 | 14,75 | 12,08% | 924.711,00 |
| 08.04.2025 | 13,97 | 14,40 | 12,92 | 13,16 | -3,94% | 655.958,00 |
| 07.04.2025 | 13,22 | 14,26 | 13,00 | 13,70 | -0,15% | 1.506.413,00 |
| 04.04.2025 | 13,66 | 13,91 | 13,04 | 13,72 | -3,04% | 870.524,00 |
| 03.04.2025 | 14,80 | 15,10 | 14,06 | 14,15 | -9,47% | 721.081,00 |
| 02.04.2025 | 15,24 | 15,88 | 15,16 | 15,63 | 0,71% | 709.031,00 |
| 01.04.2025 | 15,58 | 15,87 | 15,32 | 15,52 | -0,83% | 577.878,00 |
| 31.03.2025 | 15,57 | 15,71 | 15,23 | 15,65 | -1,01% | 1.143.845,00 |
| 28.03.2025 | 16,14 | 16,38 | 15,49 | 15,81 | -2,95% | 538.078,00 |
| 27.03.2025 | 16,59 | 16,80 | 16,21 | 16,29 | -2,22% | 421.429,00 |
| 26.03.2025 | 16,63 | 17,04 | 16,49 | 16,66 | -0,12% | 507.035,00 |
| 25.03.2025 | 16,73 | 16,99 | 16,46 | 16,68 | -0,12% | 430.042,00 |
| 24.03.2025 | 16,68 | 16,99 | 16,24 | 16,70 | 2,71% | 555.193,00 |
| 21.03.2025 | 16,24 | 16,28 | 15,64 | 16,26 | -0,55% | 2.415.198,00 |
| 20.03.2025 | 17,02 | 17,02 | 16,33 | 16,35 | -4,11% | 477.126,00 |
| 19.03.2025 | 16,93 | 17,38 | 16,46 | 17,05 | 2,71% | 787.371,00 |
| 18.03.2025 | 17,26 | 17,39 | 16,55 | 16,60 | -3,99% | 438.917,00 |
| 17.03.2025 | 16,75 | 17,46 | 16,75 | 17,29 | 2,79% | 402.896,00 |
| 14.03.2025 | 16,51 | 17,03 | 16,51 | 16,82 | 2,81% | 736.927,00 |
| 13.03.2025 | 16,78 | 17,00 | 16,14 | 16,36 | -2,15% | 906.714,00 |
| 12.03.2025 | 17,75 | 17,91 | 16,63 | 16,72 | -3,63% | 731.425,00 |
| 11.03.2025 | 16,77 | 17,42 | 16,66 | 17,35 | 3,43% | 848.726,00 |
| 10.03.2025 | 17,94 | 18,22 | 16,57 | 16,78 | -8,93% | 1.168.292,00 |
| 07.03.2025 | 18,22 | 18,54 | 17,73 | 18,42 | 1,04% | 624.042,00 |
| 06.03.2025 | 18,54 | 19,11 | 18,10 | 18,23 | -3,60% | 650.426,00 |
| 05.03.2025 | 19,41 | 19,49 | 18,76 | 18,91 | -1,66% | 541.322,00 |
| 04.03.2025 | 18,43 | 19,52 | 18,18 | 19,23 | 3,44% | 1.026.668,00 |
| 03.03.2025 | 18,79 | 19,02 | 18,21 | 18,59 | -1,22% | 1.024.707,00 |
| 28.02.2025 | 18,97 | 19,13 | 18,35 | 18,82 | -1,52% | 952.905,00 |
| 27.02.2025 | 19,96 | 20,15 | 19,02 | 19,11 | -3,97% | 981.627,00 |
| 26.02.2025 | 20,28 | 20,72 | 19,80 | 19,90 | -2,07% | 791.336,00 |
| 25.02.2025 | 19,88 | 20,76 | 19,78 | 20,32 | 2,11% | 883.802,00 |
| 24.02.2025 | 21,41 | 21,71 | 19,87 | 19,90 | -6,88% | 1.175.640,00 |
| 21.02.2025 | 25,33 | 25,50 | 21,10 | 21,37 | 4,35% | 2.655.743,00 |
| 20.02.2025 | 21,30 | 21,34 | 20,40 | 20,48 | -5,05% | 844.749,00 |
| 19.02.2025 | 21,83 | 22,10 | 21,51 | 21,57 | -2,00% | 541.451,00 |
| 18.02.2025 | 22,51 | 22,62 | 21,78 | 22,01 | -2,26% | 570.224,00 |
| 14.02.2025 | 22,93 | 22,94 | 22,25 | 22,52 | -1,40% | 368.082,00 |
| 13.02.2025 | 22,79 | 23,11 | 22,47 | 22,84 | 0,53% | 754.072,00 |
| 12.02.2025 | 23,14 | 23,16 | 22,54 | 22,72 | -3,57% | 530.967,00 |
| 11.02.2025 | 22,82 | 23,81 | 22,71 | 23,56 | 2,66% | 1.038.957,00 |
| 10.02.2025 | 24,08 | 24,40 | 22,75 | 22,95 | -4,57% | 1.036.259,00 |
| 07.02.2025 | 24,09 | 24,60 | 23,77 | 24,05 | 0,08% | 539.195,00 |
| 06.02.2025 | 23,34 | 24,10 | 23,34 | 24,03 | 3,04% | 606.551,00 |
| 05.02.2025 | 23,01 | 23,46 | 21,85 | 23,32 | -0,26% | 1.101.677,00 |
| 04.02.2025 | 23,01 | 23,44 | 22,70 | 23,38 | 2,72% | 536.108,00 |
| 03.02.2025 | 22,08 | 22,81 | 21,77 | 22,76 | 0,75% | 456.399,00 |
| 31.01.2025 | 22,57 | 23,03 | 22,40 | 22,59 | 0,09% | 643.645,00 |
| 30.01.2025 | 21,61 | 23,07 | 21,61 | 22,57 | 4,88% | 1.134.706,00 |
| 29.01.2025 | 21,40 | 21,74 | 20,30 | 21,52 | 0,14% | 1.106.161,00 |
| 28.01.2025 | 21,11 | 21,50 | 20,64 | 21,49 | 1,03% | 679.487,00 |
| 27.01.2025 | 21,80 | 22,12 | 21,17 | 21,27 | -3,58% | 820.465,00 |
| 24.01.2025 | 21,56 | 22,14 | 21,32 | 22,06 | 2,30% | 470.824,00 |
| 23.01.2025 | 21,14 | 21,59 | 20,96 | 21,57 | 1,20% | 740.031,00 |
| 22.01.2025 | 20,81 | 21,35 | 20,59 | 21,31 | 2,45% | 584.319,00 |
| 21.01.2025 | 21,29 | 21,47 | 20,55 | 20,80 | -1,23% | 594.181,00 |
| 17.01.2025 | 20,85 | 21,13 | 20,69 | 21,06 | 1,99% | 498.649,00 |
| 16.01.2025 | 21,06 | 21,11 | 20,48 | 20,65 | -1,95% | 472.412,00 |
| 15.01.2025 | 20,97 | 21,30 | 20,81 | 21,06 | 2,98% | 570.360,00 |
| 14.01.2025 | 20,71 | 20,91 | 20,20 | 20,45 | -0,15% | 529.859,00 |
| 13.01.2025 | 19,97 | 20,54 | 19,80 | 20,48 | 0,69% | 569.949,00 |
| 10.01.2025 | 20,77 | 20,99 | 20,31 | 20,34 | -3,69% | 464.994,00 |
| 08.01.2025 | 21,40 | 21,40 | 20,84 | 21,12 | -2,13% | 714.773,00 |
| 07.01.2025 | 22,17 | 22,47 | 21,25 | 21,58 | -2,71% | 990.752,00 |
| 06.01.2025 | 21,95 | 22,39 | 21,77 | 22,18 | 1,23% | 825.853,00 |
| 03.01.2025 | 22,02 | 22,50 | 21,79 | 21,91 | -0,41% | 1.096.424,00 |
| 02.01.2025 | 22,29 | 22,44 | 21,48 | 22,00 | -1,08% | 1.256.726,00 |
| 31.12.2024 | 22,68 | 23,04 | 22,05 | 22,24 | -1,16% | 12.181.788,00 |
| 30.12.2024 | 22,50 | 22,79 | 21,97 | 22,50 | -0,88% | 2.005.491,00 |
| 27.12.2024 | 23,08 | 24,16 | 22,58 | 22,70 | 7,74% | 3.763.165,00 |
| 26.12.2024 | 20,53 | 21,19 | 20,47 | 21,07 | 2,63% | 658.619,00 |
| 24.12.2024 | 20,42 | 20,79 | 20,27 | 20,53 | 0,54% | 380.958,00 |
| 23.12.2024 | 20,43 | 20,69 | 20,17 | 20,42 | -0,39% | 761.241,00 |
| 20.12.2024 | 19,85 | 20,92 | 19,60 | 20,50 | 0,44% | 1.361.481,00 |
| 19.12.2024 | 19,40 | 20,43 | 19,40 | 20,41 | 5,70% | 955.312,00 |
| 18.12.2024 | 20,08 | 20,18 | 19,06 | 19,31 | -2,57% | 734.473,00 |
| 17.12.2024 | 19,56 | 20,15 | 19,42 | 19,82 | 1,33% | 699.665,00 |
| 16.12.2024 | 19,16 | 19,66 | 19,04 | 19,56 | 2,30% | 348.181,00 |
| 13.12.2024 | 19,35 | 19,46 | 18,82 | 19,12 | -1,75% | 529.679,00 |