6,990$
-0,14%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 6,80 | 7,08 | 6,65 | 6,99 | -0,21% | 2.053.283,00 |
| 18.02.2026 | 6,50 | 7,02 | 6,40 | 7,00 | 7,53% | 1.979.121,00 |
| 17.02.2026 | 6,59 | 6,87 | 6,33 | 6,51 | -1,06% | 2.138.283,00 |
| 13.02.2026 | 6,61 | 6,84 | 6,47 | 6,58 | -0,45% | 3.470.406,00 |
| 12.02.2026 | 6,57 | 6,73 | 6,16 | 6,61 | 1,85% | 3.120.460,00 |
| 11.02.2026 | 6,96 | 7,00 | 6,47 | 6,49 | -6,48% | 1.386.706,00 |
| 10.02.2026 | 7,11 | 7,25 | 6,92 | 6,94 | -1,56% | 960.749,00 |
| 09.02.2026 | 7,13 | 7,18 | 6,84 | 7,05 | -1,12% | 2.136.903,00 |
| 06.02.2026 | 7,13 | 7,26 | 6,99 | 7,13 | 0,71% | 1.642.792,00 |
| 05.02.2026 | 7,20 | 7,35 | 7,02 | 7,08 | -2,55% | 1.356.210,00 |
| 04.02.2026 | 7,12 | 7,50 | 6,94 | 7,27 | 1,54% | 1.400.126,00 |
| 03.02.2026 | 8,14 | 8,22 | 7,01 | 7,16 | -13,69% | 1.767.526,00 |
| 02.02.2026 | 8,36 | 8,51 | 8,17 | 8,29 | 0,24% | 820.124,00 |
| 30.01.2026 | 8,10 | 8,32 | 8,05 | 8,27 | 1,22% | 1.116.318,00 |
| 29.01.2026 | 8,28 | 8,29 | 8,00 | 8,17 | -1,33% | 1.155.994,00 |
| 28.01.2026 | 8,39 | 8,48 | 8,20 | 8,28 | -0,72% | 1.158.089,00 |
| 27.01.2026 | 8,66 | 8,70 | 8,30 | 8,34 | -3,58% | 1.144.992,00 |
| 26.01.2026 | 8,60 | 8,89 | 8,59 | 8,65 | 0,70% | 919.580,00 |
| 23.01.2026 | 8,79 | 8,84 | 8,51 | 8,59 | -2,50% | 636.206,00 |
| 22.01.2026 | 8,82 | 9,09 | 8,74 | 8,81 | 0,92% | 840.004,00 |
| 21.01.2026 | 8,82 | 8,99 | 8,68 | 8,73 | 0,15% | 839.444,00 |
| 20.01.2026 | 8,95 | 9,09 | 8,64 | 8,72 | -4,94% | 652.121,00 |
| 16.01.2026 | 9,36 | 9,47 | 9,16 | 9,17 | -2,13% | 1.361.922,00 |
| 15.01.2026 | 9,38 | 9,55 | 9,28 | 9,37 | -0,32% | 750.735,00 |
| 14.01.2026 | 9,24 | 9,46 | 9,23 | 9,40 | 1,73% | 795.240,00 |
| 13.01.2026 | 9,73 | 9,86 | 9,22 | 9,24 | -4,84% | 591.688,00 |
| 12.01.2026 | 9,55 | 9,76 | 9,32 | 9,71 | 1,68% | 1.126.300,00 |
| 09.01.2026 | 9,86 | 9,95 | 9,43 | 9,55 | -3,14% | 1.205.171,00 |
| 08.01.2026 | 9,93 | 10,18 | 9,71 | 9,86 | -0,60% | 958.259,00 |
| 07.01.2026 | 9,99 | 10,10 | 9,70 | 9,92 | 0,40% | 898.870,00 |
| 06.01.2026 | 9,65 | 9,89 | 9,51 | 9,88 | 5,44% | 976.761,00 |
| 05.01.2026 | 8,82 | 9,38 | 8,82 | 9,37 | 6,12% | 801.594,00 |
| 02.01.2026 | 9,03 | 9,09 | 8,72 | 8,83 | -2,21% | 805.855,00 |
| 31.12.2025 | 9,19 | 9,21 | 9,00 | 9,03 | -1,63% | 504.875,00 |
| 30.12.2025 | 9,07 | 9,27 | 9,06 | 9,18 | 0,11% | 517.780,00 |
| 29.12.2025 | 9,23 | 9,35 | 9,17 | 9,17 | -1,19% | 449.869,00 |
| 26.12.2025 | 9,19 | 9,29 | 9,14 | 9,28 | 0,11% | 399.788,00 |
| 24.12.2025 | 9,18 | 9,33 | 9,07 | 9,27 | 0,76% | 318.485,00 |
| 23.12.2025 | 9,41 | 9,42 | 9,11 | 9,20 | -3,36% | 679.055,00 |
| 22.12.2025 | 9,38 | 9,60 | 9,24 | 9,52 | 2,15% | 1.086.927,00 |
| 19.12.2025 | 9,75 | 9,75 | 9,24 | 9,32 | -3,82% | 3.532.032,00 |
| 18.12.2025 | 9,59 | 9,81 | 9,47 | 9,69 | 2,00% | 864.566,00 |
| 17.12.2025 | 9,66 | 9,95 | 9,48 | 9,50 | -1,76% | 729.656,00 |
| 16.12.2025 | 9,66 | 9,80 | 9,54 | 9,67 | 0,26% | 707.968,00 |
| 15.12.2025 | 9,72 | 9,93 | 9,63 | 9,65 | -0,46% | 940.882,00 |
| 12.12.2025 | 9,79 | 9,89 | 9,65 | 9,69 | -0,82% | 756.572,00 |
| 11.12.2025 | 9,98 | 10,16 | 9,73 | 9,77 | -2,98% | 1.006.090,00 |
| 10.12.2025 | 9,59 | 10,21 | 9,59 | 10,07 | 3,71% | 1.170.537,00 |
| 09.12.2025 | 9,70 | 10,08 | 9,54 | 9,71 | 3,24% | 924.692,00 |
| 08.12.2025 | 9,60 | 9,67 | 9,32 | 9,41 | -0,90% | 692.148,00 |
| 05.12.2025 | 9,65 | 9,74 | 9,47 | 9,49 | -1,76% | 546.966,00 |
| 04.12.2025 | 9,50 | 9,82 | 9,33 | 9,66 | 1,79% | 937.383,00 |
| 03.12.2025 | 8,80 | 9,69 | 8,79 | 9,49 | 8,58% | 1.196.991,00 |
| 02.12.2025 | 8,80 | 8,81 | 8,62 | 8,74 | 0,69% | 609.898,00 |
| 01.12.2025 | 8,58 | 8,81 | 8,58 | 8,68 | -0,91% | 537.432,00 |
| 28.11.2025 | 8,75 | 8,77 | 8,62 | 8,76 | 1,04% | 350.576,00 |
| 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 |