11,080$
0,64%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 11,22 | 11,23 | 10,92 | 11,07 | 0,54% | 30.129,00 |
| 16.07.2025 | 10,43 | 11,03 | 10,36 | 11,01 | 6,79% | 812.961,00 |
| 15.07.2025 | 10,53 | 10,65 | 10,26 | 10,31 | -1,43% | 603.358,00 |
| 14.07.2025 | 10,64 | 10,75 | 10,35 | 10,46 | -1,60% | 985.140,00 |
| 11.07.2025 | 11,37 | 11,47 | 10,61 | 10,63 | -7,40% | 761.450,00 |
| 10.07.2025 | 12,01 | 12,01 | 11,42 | 11,48 | -4,73% | 699.949,00 |
| 09.07.2025 | 12,27 | 12,38 | 11,83 | 12,05 | -1,55% | 827.465,00 |
| 08.07.2025 | 12,50 | 12,69 | 12,20 | 12,24 | -0,65% | 785.467,00 |
| 07.07.2025 | 12,22 | 12,86 | 12,13 | 12,32 | -0,56% | 955.845,00 |
| 03.07.2025 | 11,92 | 12,74 | 11,83 | 12,39 | 3,51% | 500.959,00 |
| 02.07.2025 | 11,99 | 12,14 | 11,69 | 11,97 | 0,93% | 554.861,00 |
| 01.07.2025 | 11,50 | 12,22 | 11,48 | 11,86 | 2,73% | 601.130,00 |
| 30.06.2025 | 11,72 | 11,89 | 11,53 | 11,55 | -1,07% | 511.909,00 |
| 27.06.2025 | 11,95 | 11,95 | 11,64 | 11,67 | -1,44% | 1.192.472,00 |
| 26.06.2025 | 11,80 | 12,00 | 11,60 | 11,84 | 0,34% | 436.045,00 |
| 25.06.2025 | 11,84 | 11,95 | 11,68 | 11,80 | -0,17% | 549.933,00 |
| 24.06.2025 | 11,69 | 11,93 | 11,54 | 11,82 | 2,25% | 428.404,00 |
| 23.06.2025 | 11,45 | 11,72 | 11,08 | 11,56 | 0,43% | 1.324.201,00 |
| 20.06.2025 | 11,75 | 11,79 | 11,35 | 11,51 | -1,46% | 1.356.673,00 |
| 18.06.2025 | 11,46 | 11,80 | 11,42 | 11,68 | 1,48% | 821.174,00 |
| 17.06.2025 | 11,52 | 11,71 | 11,36 | 11,51 | -0,43% | 704.801,00 |
| 16.06.2025 | 11,64 | 11,77 | 11,46 | 11,56 | 0,70% | 724.576,00 |
| 13.06.2025 | 11,88 | 11,95 | 11,44 | 11,48 | -4,89% | 601.276,00 |
| 12.06.2025 | 12,09 | 12,23 | 11,99 | 12,07 | -1,55% | 591.654,00 |
| 11.06.2025 | 12,40 | 12,53 | 12,18 | 12,26 | 0,91% | 666.284,00 |
| 10.06.2025 | 12,16 | 12,43 | 12,05 | 12,15 | 0,08% | 567.543,00 |
| 09.06.2025 | 12,34 | 12,49 | 12,13 | 12,14 | -0,08% | 483.696,00 |
| 06.06.2025 | 12,16 | 12,23 | 12,01 | 12,15 | 1,67% | 939.395,00 |
| 05.06.2025 | 12,27 | 12,42 | 11,93 | 11,95 | -2,77% | 962.530,00 |
| 04.06.2025 | 12,28 | 12,38 | 12,12 | 12,29 | 0,41% | 609.861,00 |
| 03.06.2025 | 12,00 | 12,29 | 11,93 | 12,24 | 2,00% | 457.839,00 |
| 02.06.2025 | 12,42 | 12,51 | 11,95 | 12,00 | -4,23% | 543.498,00 |
| 30.05.2025 | 12,61 | 12,90 | 12,48 | 12,53 | -1,34% | 923.244,00 |
| 29.05.2025 | 12,75 | 12,84 | 12,53 | 12,70 | 0,55% | 756.087,00 |
| 28.05.2025 | 13,04 | 13,08 | 12,62 | 12,63 | -3,14% | 469.395,00 |
| 27.05.2025 | 13,07 | 13,26 | 12,87 | 13,04 | 1,56% | 544.455,00 |
| 23.05.2025 | 12,77 | 13,09 | 12,72 | 12,84 | -2,06% | 707.969,00 |
| 22.05.2025 | 13,21 | 13,52 | 13,08 | 13,11 | -1,21% | 715.245,00 |
| 21.05.2025 | 13,66 | 13,85 | 13,24 | 13,27 | -4,05% | 437.361,00 |
| 20.05.2025 | 14,25 | 14,25 | 13,78 | 13,83 | -1,71% | 414.586,00 |
| 19.05.2025 | 13,77 | 14,17 | 13,75 | 14,07 | 0,72% | 438.714,00 |
| 16.05.2025 | 13,95 | 14,18 | 13,80 | 13,97 | -2,78% | 829.938,00 |
| 15.05.2025 | 14,23 | 14,42 | 14,03 | 14,37 | 0,98% | 542.569,00 |
| 14.05.2025 | 14,91 | 14,97 | 14,08 | 14,23 | -5,32% | 693.914,00 |
| 13.05.2025 | 15,09 | 15,32 | 14,77 | 15,03 | -1,31% | 896.414,00 |
| 12.05.2025 | 14,67 | 15,28 | 14,39 | 15,23 | 9,18% | 1.145.960,00 |
| 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% | 579.818,00 |
| 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% | 533.145,00 |
| 05.05.2025 | 13,65 | 13,90 | 13,32 | 13,47 | -1,25% | 683.261,00 |
| 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% | 676.229,00 |
| 30.04.2025 | 13,79 | 14,22 | 13,71 | 14,16 | -0,28% | 704.280,00 |
| 29.04.2025 | 13,91 | 14,24 | 13,77 | 14,20 | 1,87% | 500.384,00 |
| 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 | 2,30% | 394.517,00 |
| 23.04.2025 | 13,64 | 14,31 | 13,53 | 13,70 | 4,70% | 707.176,00 |
| 22.04.2025 | 13,14 | 13,35 | 12,92 | 13,08 | 0,77% | 455.288,00 |
| 21.04.2025 | 12,79 | 13,11 | 12,62 | 12,98 | -0,61% | 722.480,00 |
| 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% | 501.062,00 |
| 15.04.2025 | 13,74 | 13,92 | 13,51 | 13,75 | 0,95% | 459.645,00 |
| 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 | 14,36 | 13,37 | 13,52 | -8,34% | 612.203,00 |
| 09.04.2025 | 12,79 | 14,87 | 12,79 | 14,75 | 12,08% | 924.707,00 |
| 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 | -2,97% | 870.524,00 |
| 03.04.2025 | 14,80 | 15,10 | 14,06 | 14,14 | -9,53% | 721.034,00 |
| 02.04.2025 | 15,24 | 15,88 | 15,16 | 15,63 | 0,71% | 707.909,00 |
| 01.04.2025 | 15,58 | 15,87 | 15,32 | 15,52 | -0,70% | 577.878,00 |
| 31.03.2025 | 15,57 | 15,71 | 15,23 | 15,63 | -1,14% | 1.143.600,00 |
| 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% | 421.118,00 |
| 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% | 554.538,00 |
| 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% | 477.124,00 |
| 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% | 402.694,00 |
| 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% | 906.614,00 |
| 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% | 1.168.286,00 |
| 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% | 650.090,00 |
| 05.03.2025 | 19,41 | 19,49 | 18,76 | 18,91 | -1,66% | 541.022,00 |
| 04.03.2025 | 18,43 | 19,52 | 18,19 | 19,23 | 3,55% | 988.649,00 |
| 03.03.2025 | 18,79 | 19,02 | 18,21 | 18,57 | -1,33% | 1.024.313,00 |
| 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% | 957.533,00 |
| 26.02.2025 | 20,28 | 20,72 | 19,80 | 19,90 | -2,07% | 762.956,00 |
| 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% | 1.175.622,00 |