Grid Dynamics Holdings
[ISIN: US39813G1094]
Aktienkurse
13,990$ -1,20%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid: Ask:

Aktienkurse zur Grid Dynamics Holdings Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.05.2025 14,15 14,32 13,99 13,99 -1,20% 34.544,00
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
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% 827.319,00
19.02.2025 21,83 22,10 21,51 21,57 -2,00% 541.243,00
18.02.2025 22,51 22,62 21,78 22,01 -2,26% 570.211,00
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% 753.965,00
12.02.2025 23,14 23,16 22,54 22,72 -3,57% 530.762,00
11.02.2025 22,82 23,81 22,71 23,56 2,66% 1.038.832,00
10.02.2025 24,08 24,40 22,75 22,95 -4,57% 1.035.833,00
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% 606.419,00
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% 529.963,00
03.02.2025 22,08 22,81 21,77 22,76 0,75% 455.380,00
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% 1.134.489,00
29.01.2025 21,40 21,74 20,30 21,52 0,14% 1.105.621,00
28.01.2025 21,11 21,50 20,64 21,49 1,03% 666.083,00
27.01.2025 21,80 22,12 21,17 21,27 -3,58% 820.445,00
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% 726.281,00
22.01.2025 20,81 21,35 20,59 21,31 2,45% 569.378,00
21.01.2025 21,29 21,47 20,55 20,80 -1,23% 593.156,00
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% 471.259,00
15.01.2025 20,97 21,30 20,81 21,06 2,98% 570.136,00
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% 569.716,00
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% 990.731,00
06.01.2025 21,95 22,39 21,77 22,18 1,23% 809.368,00
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% 1.255.819,00
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% 1.957.527,00
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% 608.647,00
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% 750.790,00
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 5,75% 954.013,00
18.12.2024 20,08 20,18 19,06 19,30 -2,62% 734.169,00
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% 348.178,00
13.12.2024 19,35 19,46 18,82 19,12 -1,75% 529.679,00