16,240$
-4,64%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 17,13 | 17,28 | 16,23 | 16,25 | -4,58% | 1.109.724,00 |
| 14.11.2024 | 18,05 | 18,23 | 16,94 | 17,03 | -5,76% | 1.262.274,00 |
| 13.11.2024 | 18,24 | 18,73 | 17,70 | 18,07 | -5,54% | 2.926.121,00 |
| 12.11.2024 | 19,49 | 19,86 | 19,00 | 19,13 | -2,45% | 287.200,00 |
| 11.11.2024 | 18,21 | 19,79 | 18,15 | 19,61 | 8,94% | 796.664,00 |
| 08.11.2024 | 17,70 | 18,01 | 17,56 | 18,00 | 1,87% | 505.527,00 |
| 07.11.2024 | 17,11 | 17,94 | 16,88 | 17,67 | 4,06% | 529.298,00 |
| 06.11.2024 | 16,69 | 17,03 | 16,48 | 16,98 | 5,99% | 757.109,00 |
| 05.11.2024 | 15,64 | 16,20 | 15,54 | 16,02 | 2,56% | 420.963,00 |
| 04.11.2024 | 15,23 | 16,23 | 15,23 | 15,62 | 2,49% | 697.584,00 |
| 01.11.2024 | 17,66 | 17,66 | 15,22 | 15,24 | -4,27% | 957.659,00 |
| 31.10.2024 | 15,86 | 16,07 | 15,67 | 15,92 | -0,19% | 607.411,00 |
| 30.10.2024 | 16,18 | 16,29 | 15,90 | 15,95 | -1,54% | 645.007,00 |
| 29.10.2024 | 16,05 | 16,32 | 16,05 | 16,20 | 1,06% | 593.562,00 |
| 28.10.2024 | 15,83 | 16,08 | 15,74 | 16,03 | 2,49% | 346.728,00 |
| 25.10.2024 | 15,52 | 15,80 | 15,39 | 15,64 | 1,10% | 260.167,00 |
| 24.10.2024 | 15,52 | 15,57 | 15,15 | 15,47 | 0,19% | 566.697,00 |
| 23.10.2024 | 15,56 | 15,63 | 15,12 | 15,44 | -1,34% | 197.414,00 |
| 22.10.2024 | 15,45 | 15,73 | 15,41 | 15,65 | 0,71% | 310.860,00 |
| 21.10.2024 | 15,52 | 15,65 | 15,35 | 15,54 | -0,32% | 231.825,00 |
| 18.10.2024 | 15,51 | 15,69 | 15,39 | 15,59 | 1,10% | 173.778,00 |
| 17.10.2024 | 15,48 | 15,51 | 15,18 | 15,42 | -0,52% | 159.911,00 |
| 16.10.2024 | 15,31 | 15,63 | 15,28 | 15,50 | 1,24% | 232.427,00 |
| 15.10.2024 | 14,83 | 15,45 | 14,83 | 15,31 | 2,48% | 320.562,00 |
| 14.10.2024 | 14,91 | 15,14 | 14,81 | 14,94 | 1,08% | 182.529,00 |
| 11.10.2024 | 14,50 | 14,87 | 14,48 | 14,78 | 2,18% | 141.724,00 |
| 10.10.2024 | 14,38 | 14,60 | 14,20 | 14,47 | -0,65% | 140.492,00 |
| 09.10.2024 | 14,90 | 15,11 | 14,51 | 14,56 | -2,28% | 284.912,00 |
| 08.10.2024 | 14,15 | 14,93 | 14,14 | 14,90 | 5,45% | 221.937,00 |
| 07.10.2024 | 14,28 | 14,30 | 14,03 | 14,13 | -1,40% | 125.390,00 |
| 04.10.2024 | 14,26 | 14,42 | 14,21 | 14,33 | 1,56% | 159.913,00 |
| 03.10.2024 | 14,04 | 14,14 | 13,88 | 14,11 | -0,42% | 149.024,00 |
| 02.10.2024 | 13,87 | 14,24 | 13,77 | 14,17 | 1,50% | 139.111,00 |
| 01.10.2024 | 13,96 | 14,09 | 13,80 | 13,96 | -0,29% | 183.718,00 |
| 30.09.2024 | 13,89 | 14,03 | 13,65 | 14,00 | -0,36% | 260.894,00 |
| 27.09.2024 | 14,17 | 14,49 | 13,92 | 14,05 | 0,36% | 183.531,00 |
| 26.09.2024 | 14,00 | 14,22 | 13,79 | 14,00 | 2,04% | 254.609,00 |
| 25.09.2024 | 13,80 | 14,01 | 13,70 | 13,72 | -0,58% | 220.132,00 |
| 24.09.2024 | 13,65 | 13,95 | 13,56 | 13,80 | 1,47% | 220.529,00 |
| 23.09.2024 | 13,37 | 13,61 | 13,29 | 13,60 | 2,33% | 223.430,00 |
| 20.09.2024 | 13,50 | 13,56 | 13,23 | 13,29 | -1,34% | 592.230,00 |
| 19.09.2024 | 13,72 | 13,76 | 13,30 | 13,47 | 0,60% | 295.290,00 |
| 18.09.2024 | 13,79 | 13,96 | 13,25 | 13,39 | -3,11% | 907.955,00 |
| 17.09.2024 | 13,96 | 14,09 | 13,59 | 13,82 | -0,79% | 322.293,00 |
| 16.09.2024 | 13,90 | 14,18 | 13,82 | 13,93 | 0,22% | 254.363,00 |
| 13.09.2024 | 14,22 | 14,22 | 13,72 | 13,90 | -1,00% | 258.919,00 |
| 12.09.2024 | 14,16 | 14,28 | 14,02 | 14,04 | 0,07% | 108.162,00 |
| 11.09.2024 | 14,53 | 14,53 | 13,97 | 14,03 | -3,90% | 187.654,00 |
| 10.09.2024 | 14,21 | 14,67 | 14,01 | 14,60 | 2,64% | 337.155,00 |
| 09.09.2024 | 13,87 | 14,36 | 13,87 | 14,23 | 3,45% | 279.862,00 |
| 06.09.2024 | 14,21 | 14,37 | 13,49 | 13,75 | -2,34% | 298.918,00 |
| 05.09.2024 | 13,69 | 14,08 | 13,63 | 14,08 | 3,45% | 203.270,00 |
| 04.09.2024 | 13,42 | 13,63 | 13,20 | 13,61 | 1,19% | 207.686,00 |
| 03.09.2024 | 13,78 | 13,92 | 13,40 | 13,45 | -3,38% | 162.071,00 |
| 30.08.2024 | 14,11 | 14,20 | 13,68 | 13,92 | -0,85% | 384.725,00 |
| 29.08.2024 | 13,65 | 14,24 | 13,47 | 14,04 | 4,15% | 514.611,00 |
| 28.08.2024 | 13,50 | 13,76 | 13,45 | 13,48 | -0,37% | 597.627,00 |
| 27.08.2024 | 13,75 | 13,83 | 13,33 | 13,53 | -1,96% | 760.361,00 |
| 26.08.2024 | 13,99 | 14,16 | 13,77 | 13,80 | -0,79% | 329.290,00 |
| 23.08.2024 | 13,74 | 13,94 | 13,60 | 13,91 | 1,94% | 246.248,00 |
| 22.08.2024 | 13,91 | 14,12 | 13,63 | 13,65 | -1,98% | 137.682,00 |
| 21.08.2024 | 13,48 | 13,98 | 13,48 | 13,92 | 2,73% | 225.102,00 |
| 20.08.2024 | 13,45 | 14,11 | 13,24 | 13,55 | 0,52% | 366.846,00 |
| 19.08.2024 | 13,41 | 13,61 | 13,30 | 13,48 | 0,45% | 241.771,00 |
| 16.08.2024 | 13,46 | 13,72 | 13,35 | 13,42 | -0,22% | 198.477,00 |
| 15.08.2024 | 13,20 | 13,53 | 13,07 | 13,45 | 4,02% | 154.786,00 |
| 14.08.2024 | 13,31 | 13,33 | 12,90 | 12,93 | -3,29% | 221.653,00 |
| 13.08.2024 | 12,85 | 13,48 | 12,72 | 13,37 | 4,62% | 314.066,00 |
| 12.08.2024 | 13,28 | 13,35 | 12,69 | 12,78 | -4,13% | 289.923,00 |
| 09.08.2024 | 13,33 | 13,41 | 13,13 | 13,33 | 0,30% | 270.802,00 |
| 08.08.2024 | 13,80 | 13,80 | 13,20 | 13,29 | -3,06% | 478.983,00 |
| 07.08.2024 | 13,75 | 14,17 | 13,66 | 13,71 | 1,56% | 416.187,00 |
| 06.08.2024 | 13,38 | 13,92 | 13,28 | 13,50 | 1,20% | 565.447,00 |
| 05.08.2024 | 13,16 | 13,63 | 12,81 | 13,34 | -3,61% | 901.754,00 |
| 02.08.2024 | 13,50 | 14,66 | 13,13 | 13,84 | 12,80% | 1.338.287,00 |
| 01.08.2024 | 12,97 | 13,10 | 12,06 | 12,27 | -4,88% | 336.563,00 |
| 31.07.2024 | 13,10 | 13,29 | 12,81 | 12,90 | -1,38% | 468.151,00 |
| 30.07.2024 | 12,86 | 13,16 | 11,95 | 13,08 | 2,75% | 332.162,00 |
| 29.07.2024 | 12,75 | 12,85 | 12,56 | 12,73 | 0,16% | 245.707,00 |
| 26.07.2024 | 12,64 | 13,03 | 12,52 | 12,71 | 2,01% | 509.298,00 |
| 25.07.2024 | 12,00 | 12,60 | 11,93 | 12,46 | 3,92% | 275.319,00 |
| 24.07.2024 | 11,96 | 12,24 | 11,92 | 11,99 | -0,75% | 230.051,00 |
| 23.07.2024 | 11,88 | 12,17 | 11,79 | 12,08 | 1,09% | 317.563,00 |
| 22.07.2024 | 12,00 | 12,11 | 11,74 | 11,95 | -0,33% | 233.915,00 |
| 19.07.2024 | 11,98 | 12,05 | 11,62 | 11,99 | 0,00% | 280.009,00 |
| 18.07.2024 | 11,83 | 12,32 | 11,83 | 11,99 | 0,25% | 406.073,00 |
| 17.07.2024 | 11,96 | 12,03 | 11,69 | 11,96 | 1,27% | 415.838,00 |
| 16.07.2024 | 11,48 | 11,86 | 11,48 | 11,81 | 4,61% | 366.235,00 |
| 15.07.2024 | 11,02 | 11,49 | 10,90 | 11,29 | 2,45% | 261.757,00 |
| 12.07.2024 | 10,80 | 11,07 | 10,65 | 11,02 | 2,99% | 608.729,00 |
| 11.07.2024 | 10,54 | 10,81 | 10,42 | 10,70 | 3,98% | 254.578,00 |
| 10.07.2024 | 10,42 | 10,42 | 10,15 | 10,29 | -0,58% | 157.649,00 |
| 09.07.2024 | 10,58 | 10,75 | 10,33 | 10,35 | -2,45% | 276.723,00 |
| 08.07.2024 | 10,58 | 10,68 | 10,44 | 10,61 | 1,24% | 168.703,00 |
| 05.07.2024 | 10,45 | 10,53 | 10,31 | 10,48 | -0,47% | 202.440,00 |
| 03.07.2024 | 10,61 | 10,67 | 10,37 | 10,53 | -0,38% | 175.370,00 |
| 02.07.2024 | 10,37 | 10,62 | 10,22 | 10,57 | 2,13% | 281.509,00 |
| 01.07.2024 | 10,43 | 10,60 | 10,24 | 10,35 | -1,52% | 346.538,00 |
| 28.06.2024 | 10,33 | 10,59 | 10,28 | 10,51 | 2,84% | 864.719,00 |
| 27.06.2024 | 10,09 | 10,23 | 10,00 | 10,22 | 1,50% | 248.767,00 |