15,460$
-1,21%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 19,97 | 19,97 | 19,27 | 19,46 | -0,87% | 544.535,00 |
| 11.12.2024 | 19,96 | 20,02 | 19,61 | 19,63 | -1,85% | 489.865,00 |
| 10.12.2024 | 19,28 | 20,34 | 19,07 | 20,00 | 4,33% | 844.812,00 |
| 09.12.2024 | 19,08 | 19,62 | 18,99 | 19,17 | 0,79% | 640.906,00 |
| 06.12.2024 | 18,58 | 19,09 | 18,55 | 19,02 | 3,31% | 514.265,00 |
| 05.12.2024 | 18,65 | 18,92 | 18,39 | 18,41 | -1,34% | 418.287,00 |
| 04.12.2024 | 18,45 | 18,86 | 18,22 | 18,66 | 1,91% | 637.727,00 |
| 03.12.2024 | 18,51 | 18,58 | 18,02 | 18,31 | -1,45% | 557.016,00 |
| 02.12.2024 | 18,37 | 18,72 | 18,15 | 18,58 | 1,53% | 504.174,00 |
| 29.11.2024 | 19,13 | 19,13 | 18,28 | 18,30 | -3,73% | 314.246,00 |
| 27.11.2024 | 19,32 | 19,43 | 18,77 | 19,01 | -1,09% | 807.995,00 |
| 26.11.2024 | 18,76 | 19,26 | 18,37 | 19,22 | 1,69% | 646.473,00 |
| 25.11.2024 | 18,49 | 19,00 | 18,28 | 18,90 | 3,50% | 941.811,00 |
| 22.11.2024 | 17,86 | 18,29 | 17,69 | 18,26 | 3,05% | 579.947,00 |
| 21.11.2024 | 16,92 | 17,77 | 16,76 | 17,72 | 5,41% | 133.230,00 |
| 20.11.2024 | 16,55 | 16,95 | 16,41 | 16,81 | 1,27% | 609.488,00 |
| 19.11.2024 | 15,67 | 16,80 | 15,63 | 16,60 | 4,53% | 1.123.859,00 |
| 18.11.2024 | 16,27 | 16,54 | 15,83 | 15,88 | -2,28% | 673.319,00 |
| 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 |