8,675$
-0,74%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 8,64 | 8,86 | 8,64 | 8,67 | -0,80% | 790.479,00 |
| 25.11.2025 | 8,36 | 8,84 | 8,35 | 8,74 | 4,48% | 739.601,00 |
| 24.11.2025 | 8,61 | 8,61 | 8,33 | 8,37 | -2,51% | 775.497,00 |
| 21.11.2025 | 8,14 | 8,62 | 8,14 | 8,58 | 5,93% | 862.409,00 |
| 20.11.2025 | 8,19 | 8,37 | 7,98 | 8,10 | -0,37% | 841.417,00 |
| 19.11.2025 | 8,16 | 8,34 | 8,08 | 8,13 | -0,12% | 561.700,00 |
| 18.11.2025 | 8,02 | 8,35 | 8,01 | 8,14 | 0,56% | 817.740,00 |
| 17.11.2025 | 8,27 | 8,42 | 7,96 | 8,10 | -1,04% | 860.604,00 |
| 14.11.2025 | 8,01 | 8,30 | 7,95 | 8,18 | -0,85% | 931.185,00 |
| 13.11.2025 | 8,45 | 8,50 | 8,14 | 8,25 | -2,37% | 1.395.312,00 |
| 12.11.2025 | 8,57 | 8,71 | 8,30 | 8,45 | -1,63% | 1.414.007,00 |
| 11.11.2025 | 8,75 | 8,91 | 8,58 | 8,59 | -2,28% | 1.274.087,00 |
| 10.11.2025 | 8,97 | 9,00 | 8,77 | 8,79 | -0,34% | 1.105.293,00 |
| 07.11.2025 | 8,68 | 8,96 | 8,68 | 8,82 | 0,86% | 996.452,00 |
| 06.11.2025 | 8,97 | 8,98 | 8,62 | 8,75 | -2,51% | 1.189.419,00 |
| 05.11.2025 | 8,77 | 8,99 | 8,74 | 8,97 | 1,82% | 1.234.664,00 |
| 04.11.2025 | 8,68 | 8,93 | 8,57 | 8,81 | -1,51% | 2.003.270,00 |
| 03.11.2025 | 9,30 | 9,40 | 8,50 | 8,95 | -4,23% | 2.474.929,00 |
| 31.10.2025 | 7,93 | 9,39 | 7,81 | 9,34 | 23,22% | 3.565.436,00 |
| 30.10.2025 | 8,08 | 8,15 | 7,53 | 7,58 | -6,42% | 1.763.942,00 |
| 29.10.2025 | 8,21 | 8,31 | 7,97 | 8,10 | -1,46% | 1.291.058,00 |
| 28.10.2025 | 8,14 | 8,46 | 8,06 | 8,22 | 0,37% | 1.114.772,00 |
| 27.10.2025 | 8,03 | 8,32 | 7,94 | 8,19 | 2,25% | 1.234.667,00 |
| 24.10.2025 | 8,07 | 8,17 | 7,96 | 8,01 | 0,63% | 600.994,00 |
| 23.10.2025 | 7,82 | 8,04 | 7,76 | 7,96 | 1,40% | 878.859,00 |
| 22.10.2025 | 8,03 | 8,09 | 7,83 | 7,85 | -2,85% | 985.287,00 |
| 21.10.2025 | 7,83 | 8,37 | 7,83 | 8,08 | 2,67% | 1.218.421,00 |
| 20.10.2025 | 7,72 | 8,00 | 7,71 | 7,87 | 3,69% | 697.317,00 |
| 17.10.2025 | 7,58 | 7,74 | 7,54 | 7,59 | -0,91% | 644.124,00 |
| 16.10.2025 | 7,72 | 7,78 | 7,50 | 7,66 | -1,03% | 802.948,00 |
| 15.10.2025 | 7,88 | 7,93 | 7,72 | 7,74 | -0,71% | 787.361,00 |
| 14.10.2025 | 7,52 | 7,96 | 7,40 | 7,80 | 1,37% | 763.446,00 |
| 13.10.2025 | 7,77 | 7,77 | 7,52 | 7,69 | 0,92% | 788.515,00 |
| 10.10.2025 | 8,32 | 8,32 | 7,61 | 7,62 | -7,75% | 968.962,00 |
| 09.10.2025 | 8,24 | 8,35 | 8,17 | 8,26 | -0,48% | 839.534,00 |
| 08.10.2025 | 8,06 | 8,57 | 8,00 | 8,30 | 3,88% | 1.132.827,00 |
| 07.10.2025 | 8,58 | 8,64 | 7,96 | 7,99 | -6,22% | 1.140.976,00 |
| 06.10.2025 | 8,50 | 8,62 | 8,32 | 8,52 | 0,95% | 1.349.401,00 |
| 03.10.2025 | 8,37 | 8,65 | 8,30 | 8,44 | 1,32% | 124.044,00 |
| 02.10.2025 | 7,88 | 8,38 | 7,88 | 8,33 | 6,52% | 1.868.745,00 |
| 01.10.2025 | 7,65 | 7,85 | 7,52 | 7,82 | 1,69% | 1.142.658,00 |
| 30.09.2025 | 7,72 | 7,82 | 7,55 | 7,69 | -0,65% | 1.365.640,00 |
| 29.09.2025 | 8,04 | 8,06 | 7,73 | 7,74 | -3,13% | 972.888,00 |
| 26.09.2025 | 8,01 | 8,29 | 7,95 | 7,99 | -0,12% | 1.377.925,00 |
| 25.09.2025 | 8,03 | 8,07 | 7,83 | 8,00 | -1,84% | 1.130.050,00 |
| 24.09.2025 | 8,16 | 8,18 | 7,95 | 8,15 | 2,00% | 1.231.414,00 |
| 23.09.2025 | 8,12 | 8,22 | 7,92 | 7,99 | -1,48% | 1.507.600,00 |
| 22.09.2025 | 7,88 | 8,33 | 7,80 | 8,11 | 7,70% | 1.620.108,00 |
| 19.09.2025 | 7,83 | 8,08 | 7,51 | 7,53 | -3,28% | 4.300.379,00 |
| 18.09.2025 | 7,68 | 7,79 | 7,61 | 7,79 | 2,70% | 839.888,00 |
| 17.09.2025 | 7,59 | 7,82 | 7,48 | 7,58 | -0,39% | 816.310,00 |
| 16.09.2025 | 7,59 | 7,66 | 7,46 | 7,61 | 0,66% | 923.012,00 |
| 15.09.2025 | 7,69 | 7,76 | 7,50 | 7,56 | -0,26% | 963.342,00 |
| 12.09.2025 | 7,78 | 7,78 | 7,55 | 7,58 | -2,32% | 606.939,00 |
| 11.09.2025 | 7,52 | 7,78 | 7,51 | 7,76 | 3,47% | 1.003.745,00 |
| 10.09.2025 | 7,73 | 7,87 | 7,37 | 7,50 | -3,60% | 965.103,00 |
| 09.09.2025 | 7,83 | 7,90 | 7,64 | 7,78 | -0,89% | 863.844,00 |
| 08.09.2025 | 7,87 | 7,91 | 7,63 | 7,85 | 0,38% | 1.116.176,00 |
| 05.09.2025 | 7,93 | 8,16 | 7,72 | 7,82 | -0,51% | 1.133.302,00 |
| 04.09.2025 | 8,11 | 8,11 | 7,77 | 7,86 | -4,50% | 1.621.705,00 |
| 03.09.2025 | 8,00 | 8,23 | 7,96 | 8,23 | 2,75% | 999.187,00 |
| 02.09.2025 | 8,19 | 8,19 | 7,79 | 8,01 | -3,38% | 1.148.498,00 |
| 29.08.2025 | 8,07 | 8,32 | 8,03 | 8,29 | 2,73% | 1.723.186,00 |
| 28.08.2025 | 8,13 | 8,19 | 7,94 | 8,07 | 0,00% | 1.422.350,00 |
| 27.08.2025 | 7,97 | 8,19 | 7,94 | 8,07 | 0,88% | 1.019.569,00 |
| 26.08.2025 | 7,92 | 8,02 | 7,87 | 8,00 | 0,63% | 1.442.143,00 |
| 25.08.2025 | 8,10 | 8,11 | 7,90 | 7,95 | -1,85% | 1.132.202,00 |
| 22.08.2025 | 8,03 | 8,29 | 7,99 | 8,10 | 1,12% | 1.915.051,00 |
| 21.08.2025 | 7,65 | 8,04 | 7,46 | 8,01 | 4,03% | 917.763,00 |
| 20.08.2025 | 7,80 | 7,97 | 7,69 | 7,70 | -1,91% | 1.005.293,00 |
| 19.08.2025 | 7,88 | 7,96 | 7,70 | 7,85 | -0,25% | 1.313.671,00 |
| 18.08.2025 | 7,75 | 7,99 | 7,73 | 7,87 | 2,21% | 1.969.085,00 |
| 15.08.2025 | 7,95 | 7,95 | 7,66 | 7,70 | -3,63% | 1.689.550,00 |
| 14.08.2025 | 7,95 | 8,04 | 7,70 | 7,99 | -0,87% | 1.424.922,00 |
| 13.08.2025 | 7,93 | 8,27 | 7,93 | 8,06 | 1,64% | 1.393.552,00 |
| 12.08.2025 | 7,69 | 8,10 | 7,52 | 7,93 | 3,66% | 1.118.155,00 |
| 11.08.2025 | 7,69 | 8,01 | 7,63 | 7,65 | -0,39% | 1.147.612,00 |
| 08.08.2025 | 8,01 | 8,13 | 7,66 | 7,68 | -4,24% | 1.270.800,00 |
| 07.08.2025 | 8,10 | 8,35 | 7,79 | 8,02 | 1,13% | 1.537.347,00 |
| 06.08.2025 | 8,04 | 8,06 | 7,75 | 7,93 | -0,88% | 1.486.973,00 |
| 05.08.2025 | 8,09 | 8,37 | 7,93 | 8,00 | -0,99% | 1.852.730,00 |
| 04.08.2025 | 8,04 | 8,22 | 7,92 | 8,08 | 1,89% | 2.099.619,00 |
| 01.08.2025 | 8,62 | 8,89 | 7,53 | 7,93 | -16,44% | 5.184.201,00 |
| 31.07.2025 | 9,64 | 9,74 | 9,36 | 9,49 | -2,16% | 1.171.459,00 |
| 30.07.2025 | 9,92 | 10,07 | 9,62 | 9,70 | -2,12% | 790.804,00 |
| 29.07.2025 | 10,32 | 10,43 | 9,90 | 9,91 | -3,97% | 615.265,00 |
| 28.07.2025 | 10,50 | 10,61 | 10,31 | 10,32 | -1,34% | 707.936,00 |
| 25.07.2025 | 10,40 | 10,51 | 10,26 | 10,46 | 0,77% | 1.000.349,00 |
| 24.07.2025 | 10,75 | 10,83 | 10,32 | 10,38 | -3,80% | 861.815,00 |
| 23.07.2025 | 10,65 | 10,86 | 10,27 | 10,79 | 1,51% | 1.062.587,00 |
| 22.07.2025 | 10,66 | 10,77 | 10,45 | 10,63 | 0,09% | 749.106,00 |
| 21.07.2025 | 10,56 | 10,78 | 10,52 | 10,62 | 1,14% | 696.072,00 |
| 18.07.2025 | 10,94 | 10,99 | 10,42 | 10,50 | -1,87% | 538.664,00 |
| 17.07.2025 | 11,06 | 11,24 | 10,62 | 10,70 | -2,82% | 787.815,00 |
| 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 |