5,840$
-1,18%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 5,59 | 5,86 | 5,59 | 5,84 | -1,43% | 22.209,00 |
| 13.07.2026 | 5,86 | 6,06 | 5,83 | 5,93 | 0,94% | 1.120.724,00 |
| 10.07.2026 | 6,08 | 6,15 | 5,77 | 5,87 | -0,84% | 1.263.360,00 |
| 09.07.2026 | 5,59 | 6,00 | 5,52 | 5,92 | 1,11% | 1.244.024,00 |
| 08.07.2026 | 5,78 | 5,90 | 5,69 | 5,86 | -0,76% | 1.997.279,00 |
| 07.07.2026 | 6,04 | 6,20 | 5,89 | 5,90 | -0,34% | 2.100.533,00 |
| 06.07.2026 | 6,16 | 6,16 | 5,87 | 5,92 | -2,79% | 1.536.083,00 |
| 02.07.2026 | 6,29 | 6,61 | 6,08 | 6,09 | -2,48% | 2.003.416,00 |
| 01.07.2026 | 5,76 | 6,42 | 5,76 | 6,25 | 9,95% | 2.997.556,00 |
| 30.06.2026 | 5,63 | 5,80 | 5,38 | 5,68 | 4,22% | 3.519.152,00 |
| 29.06.2026 | 5,59 | 5,74 | 5,34 | 5,45 | -0,37% | 12.676.727,00 |
| 26.06.2026 | 5,17 | 5,52 | 5,14 | 5,47 | 4,79% | 5.754.581,00 |
| 25.06.2026 | 5,36 | 5,43 | 5,11 | 5,22 | -3,69% | 2.641.265,00 |
| 24.06.2026 | 5,41 | 5,54 | 5,31 | 5,42 | 0,18% | 2.336.297,00 |
| 23.06.2026 | 5,47 | 5,65 | 5,37 | 5,41 | -1,28% | 1.931.855,00 |
| 22.06.2026 | 5,55 | 5,71 | 5,19 | 5,48 | -3,18% | 2.835.172,00 |
| 18.06.2026 | 6,05 | 6,07 | 5,60 | 5,66 | -6,75% | 3.277.657,00 |
| 17.06.2026 | 6,28 | 6,62 | 6,00 | 6,07 | -4,86% | 2.239.080,00 |
| 16.06.2026 | 6,37 | 6,62 | 6,29 | 6,38 | 0,47% | 1.033.864,00 |
| 15.06.2026 | 6,43 | 6,59 | 6,29 | 6,35 | 0,47% | 1.050.763,00 |
| 12.06.2026 | 6,44 | 6,67 | 6,29 | 6,32 | -1,67% | 1.371.898,00 |
| 11.06.2026 | 6,09 | 6,62 | 6,05 | 6,43 | 4,85% | 3.304.472,00 |
| 10.06.2026 | 6,03 | 6,25 | 5,85 | 6,13 | 0,57% | 1.525.577,00 |
| 09.06.2026 | 6,47 | 6,53 | 5,87 | 6,10 | -5,80% | 3.128.053,00 |
| 08.06.2026 | 6,56 | 6,66 | 6,38 | 6,47 | -1,22% | 1.442.497,00 |
| 05.06.2026 | 7,05 | 7,15 | 6,39 | 6,55 | -6,03% | 2.920.424,00 |
| 04.06.2026 | 7,10 | 7,20 | 6,91 | 6,97 | -0,92% | 1.102.495,00 |
| 03.06.2026 | 7,39 | 7,49 | 6,99 | 7,04 | -6,20% | 1.666.355,00 |
| 02.06.2026 | 7,53 | 7,65 | 7,34 | 7,50 | -4,70% | 2.239.833,00 |
| 01.06.2026 | 7,31 | 8,02 | 7,15 | 7,87 | 9,31% | 2.953.976,00 |
| 29.05.2026 | 7,15 | 7,39 | 7,01 | 7,20 | -2,44% | 2.549.402,00 |
| 28.05.2026 | 6,97 | 7,45 | 6,86 | 7,38 | 4,98% | 2.371.185,00 |
| 27.05.2026 | 7,02 | 7,40 | 6,97 | 7,03 | 0,50% | 1.748.793,00 |
| 26.05.2026 | 7,06 | 7,28 | 6,92 | 7,00 | -1,89% | 2.244.327,00 |
| 22.05.2026 | 7,08 | 7,26 | 7,07 | 7,13 | 1,13% | 1.727.372,00 |
| 21.05.2026 | 7,07 | 7,13 | 6,73 | 7,05 | -0,98% | 1.680.161,00 |
| 20.05.2026 | 6,42 | 7,14 | 6,19 | 7,12 | 10,05% | 2.725.852,00 |
| 19.05.2026 | 6,72 | 6,96 | 6,47 | 6,47 | -3,14% | 1.864.917,00 |
| 18.05.2026 | 6,61 | 6,89 | 6,51 | 6,68 | -0,45% | 1.757.307,00 |
| 15.05.2026 | 6,45 | 6,83 | 6,35 | 6,71 | 3,71% | 2.581.469,00 |
| 14.05.2026 | 6,30 | 6,54 | 6,16 | 6,47 | 2,70% | 2.329.255,00 |
| 13.05.2026 | 6,59 | 6,59 | 6,05 | 6,30 | -5,55% | 2.884.028,00 |
| 12.05.2026 | 6,77 | 6,84 | 6,38 | 6,67 | -1,48% | 1.857.194,00 |
| 11.05.2026 | 6,95 | 7,06 | 6,68 | 6,77 | -2,94% | 2.672.927,00 |
| 08.05.2026 | 6,97 | 7,03 | 6,61 | 6,98 | -0,36% | 3.022.668,00 |
| 07.05.2026 | 7,00 | 7,08 | 6,76 | 7,00 | 3,55% | 4.245.291,00 |
| 06.05.2026 | 6,00 | 6,84 | 5,80 | 6,76 | 10,82% | 9.200.119,00 |
| 05.05.2026 | 5,88 | 6,11 | 5,77 | 6,10 | 4,27% | 1.727.469,00 |
| 04.05.2026 | 5,82 | 6,02 | 5,58 | 5,85 | 0,69% | 1.645.886,00 |
| 01.05.2026 | 6,00 | 6,22 | 5,41 | 5,81 | 2,11% | 2.801.580,00 |
| 30.04.2026 | 5,53 | 5,79 | 5,41 | 5,69 | 1,34% | 1.785.810,00 |
| 29.04.2026 | 5,53 | 5,70 | 5,51 | 5,62 | 0,27% | 1.161.084,00 |
| 28.04.2026 | 5,66 | 5,80 | 5,57 | 5,60 | 0,18% | 945.801,00 |
| 27.04.2026 | 5,70 | 5,80 | 5,58 | 5,59 | -2,27% | 775.784,00 |
| 24.04.2026 | 5,57 | 5,76 | 5,55 | 5,72 | 2,51% | 951.755,00 |
| 23.04.2026 | 5,74 | 5,79 | 5,43 | 5,58 | -5,10% | 1.039.733,00 |
| 22.04.2026 | 5,91 | 6,02 | 5,71 | 5,88 | -0,08% | 1.447.577,00 |
| 21.04.2026 | 5,94 | 6,23 | 5,86 | 5,89 | 0,43% | 1.177.862,00 |
| 20.04.2026 | 5,88 | 6,00 | 5,81 | 5,86 | -1,51% | 1.353.063,00 |
| 17.04.2026 | 6,11 | 6,15 | 5,91 | 5,95 | -0,92% | 1.102.884,00 |
| 16.04.2026 | 5,94 | 6,06 | 5,82 | 6,01 | 2,30% | 1.207.698,00 |
| 15.04.2026 | 5,64 | 5,95 | 5,55 | 5,87 | 5,58% | 1.135.922,00 |
| 14.04.2026 | 5,58 | 5,67 | 5,47 | 5,56 | 0,82% | 1.139.106,00 |
| 13.04.2026 | 5,27 | 5,59 | 5,20 | 5,52 | 4,45% | 1.575.435,00 |
| 10.04.2026 | 5,34 | 5,37 | 5,13 | 5,28 | -1,31% | 1.314.097,00 |
| 09.04.2026 | 5,53 | 5,55 | 5,30 | 5,35 | -4,29% | 1.665.023,00 |
| 08.04.2026 | 5,97 | 5,97 | 5,51 | 5,59 | -1,58% | 1.082.690,00 |
| 07.04.2026 | 5,68 | 5,71 | 5,59 | 5,68 | -0,18% | 909.164,00 |
| 06.04.2026 | 5,77 | 5,81 | 5,68 | 5,69 | -1,39% | 622.103,00 |
| 02.04.2026 | 5,54 | 5,81 | 5,48 | 5,77 | 2,12% | 1.434.296,00 |
| 01.04.2026 | 5,88 | 5,88 | 5,49 | 5,65 | -0,79% | 1.348.259,00 |
| 31.03.2026 | 5,73 | 5,81 | 5,62 | 5,70 | 0,35% | 1.384.345,00 |
| 30.03.2026 | 5,50 | 5,71 | 5,50 | 5,68 | 2,81% | 1.892.460,00 |
| 27.03.2026 | 5,62 | 5,62 | 5,48 | 5,52 | -3,41% | 1.716.728,00 |
| 26.03.2026 | 5,64 | 5,92 | 5,64 | 5,72 | 0,44% | 1.622.672,00 |
| 25.03.2026 | 5,78 | 5,84 | 5,50 | 5,69 | 1,07% | 2.045.515,00 |
| 24.03.2026 | 5,94 | 5,99 | 5,60 | 5,63 | -6,63% | 1.758.007,00 |
| 23.03.2026 | 6,17 | 6,20 | 5,97 | 6,03 | 0,17% | 1.761.807,00 |
| 20.03.2026 | 5,96 | 6,15 | 5,85 | 6,02 | 0,58% | 2.774.155,00 |
| 19.03.2026 | 6,00 | 6,19 | 5,94 | 5,99 | -0,75% | 1.065.395,00 |
| 18.03.2026 | 6,18 | 6,29 | 6,02 | 6,03 | -3,05% | 1.042.921,00 |
| 17.03.2026 | 6,26 | 6,49 | 6,10 | 6,22 | 0,16% | 1.231.824,00 |
| 16.03.2026 | 6,28 | 6,39 | 6,15 | 6,21 | -1,90% | 1.695.289,00 |
| 13.03.2026 | 6,50 | 6,50 | 6,18 | 6,33 | -1,71% | 1.628.464,00 |
| 12.03.2026 | 6,50 | 6,75 | 6,19 | 6,44 | -2,72% | 2.219.030,00 |
| 11.03.2026 | 6,31 | 6,67 | 6,22 | 6,62 | 5,75% | 2.093.802,00 |
| 10.03.2026 | 6,45 | 6,51 | 6,00 | 6,26 | -3,84% | 2.434.902,00 |
| 09.03.2026 | 6,53 | 6,54 | 6,30 | 6,51 | -2,03% | 2.110.377,00 |
| 06.03.2026 | 6,50 | 6,95 | 6,40 | 6,65 | -7,06% | 2.565.912,00 |
| 05.03.2026 | 7,23 | 7,54 | 7,12 | 7,15 | -0,69% | 1.723.227,00 |
| 04.03.2026 | 7,12 | 7,29 | 7,00 | 7,20 | 1,27% | 1.605.299,00 |
| 03.03.2026 | 6,65 | 7,32 | 6,65 | 7,11 | 4,10% | 1.709.292,00 |
| 02.03.2026 | 6,59 | 6,96 | 6,58 | 6,83 | 1,19% | 1.258.555,00 |
| 27.02.2026 | 6,73 | 6,79 | 6,61 | 6,75 | -2,17% | 1.481.383,00 |
| 26.02.2026 | 6,51 | 6,95 | 6,51 | 6,90 | 6,81% | 1.472.440,00 |
| 25.02.2026 | 6,51 | 6,53 | 6,16 | 6,46 | 0,16% | 1.313.886,00 |
| 24.02.2026 | 6,16 | 6,70 | 6,11 | 6,45 | 4,71% | 1.794.917,00 |
| 23.02.2026 | 6,71 | 6,71 | 6,11 | 6,16 | -9,54% | 1.221.292,00 |
| 20.02.2026 | 6,93 | 7,21 | 6,74 | 6,81 | -2,58% | 1.032.878,00 |
| 19.02.2026 | 6,80 | 7,08 | 6,65 | 6,99 | -0,14% | 2.111.619,00 |