8,290$
2,73%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.914.947,00 |
| 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% | 1.689.067,00 |
| 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% | 1.269.739,00 |
| 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% | 5.180.304,00 |
| 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% | 998.505,00 |
| 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% | 538.451,00 |
| 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% | 761.140,00 |
| 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 |
| 08.07.2025 | 12,50 | 12,69 | 12,20 | 12,24 | -0,65% | 785.342,00 |
| 07.07.2025 | 12,22 | 12,86 | 12,13 | 12,32 | -0,56% | 955.845,00 |
| 03.07.2025 | 11,92 | 12,74 | 11,83 | 12,39 | 3,51% | 500.959,00 |
| 02.07.2025 | 11,99 | 12,14 | 11,69 | 11,97 | 0,93% | 554.861,00 |
| 01.07.2025 | 11,50 | 12,22 | 11,48 | 11,86 | 2,73% | 601.130,00 |
| 30.06.2025 | 11,72 | 11,89 | 11,53 | 11,55 | -1,07% | 511.909,00 |
| 27.06.2025 | 11,95 | 11,95 | 11,64 | 11,67 | -1,44% | 1.023.010,00 |
| 26.06.2025 | 11,80 | 12,00 | 11,60 | 11,84 | 0,34% | 436.045,00 |
| 25.06.2025 | 11,84 | 11,95 | 11,68 | 11,80 | -0,17% | 549.933,00 |
| 24.06.2025 | 11,69 | 11,93 | 11,54 | 11,82 | 2,25% | 428.404,00 |
| 23.06.2025 | 11,45 | 11,72 | 11,08 | 11,56 | 0,43% | 1.324.178,00 |
| 20.06.2025 | 11,75 | 11,79 | 11,35 | 11,51 | -1,46% | 1.356.672,00 |
| 18.06.2025 | 11,46 | 11,80 | 11,42 | 11,68 | 1,48% | 821.174,00 |
| 17.06.2025 | 11,52 | 11,71 | 11,36 | 11,51 | -0,43% | 704.801,00 |
| 16.06.2025 | 11,64 | 11,77 | 11,46 | 11,56 | 0,70% | 724.576,00 |
| 13.06.2025 | 11,88 | 11,95 | 11,44 | 11,48 | -4,89% | 601.275,00 |
| 12.06.2025 | 12,09 | 12,23 | 11,99 | 12,07 | -1,55% | 591.653,00 |
| 11.06.2025 | 12,40 | 12,53 | 12,18 | 12,26 | 0,91% | 666.284,00 |
| 10.06.2025 | 12,16 | 12,43 | 12,05 | 12,15 | 0,08% | 567.543,00 |
| 09.06.2025 | 12,34 | 12,49 | 12,13 | 12,14 | -0,08% | 483.696,00 |
| 06.06.2025 | 12,16 | 12,23 | 12,01 | 12,15 | 1,67% | 939.288,00 |
| 05.06.2025 | 12,27 | 12,42 | 11,93 | 11,95 | -2,77% | 962.530,00 |
| 04.06.2025 | 12,28 | 12,38 | 12,12 | 12,29 | 0,41% | 609.861,00 |
| 03.06.2025 | 12,00 | 12,29 | 11,93 | 12,24 | 2,00% | 457.839,00 |
| 02.06.2025 | 12,42 | 12,51 | 11,95 | 12,00 | -4,23% | 543.498,00 |
| 30.05.2025 | 12,61 | 12,90 | 12,48 | 12,53 | -1,34% | 923.089,00 |
| 29.05.2025 | 12,75 | 12,84 | 12,53 | 12,70 | 0,55% | 756.087,00 |
| 28.05.2025 | 13,04 | 13,08 | 12,62 | 12,63 | -3,14% | 469.395,00 |
| 27.05.2025 | 13,07 | 13,26 | 12,87 | 13,04 | 1,56% | 544.455,00 |
| 23.05.2025 | 12,77 | 13,09 | 12,72 | 12,84 | -2,06% | 707.969,00 |
| 22.05.2025 | 13,21 | 13,52 | 13,08 | 13,11 | -1,21% | 715.245,00 |
| 21.05.2025 | 13,66 | 13,85 | 13,24 | 13,27 | -4,05% | 437.361,00 |
| 20.05.2025 | 14,25 | 14,25 | 13,78 | 13,83 | -1,71% | 414.586,00 |
| 19.05.2025 | 13,77 | 14,17 | 13,75 | 14,07 | 0,72% | 438.714,00 |
| 16.05.2025 | 13,95 | 14,18 | 13,80 | 13,97 | -2,78% | 829.912,00 |
| 15.05.2025 | 14,23 | 14,42 | 14,03 | 14,37 | 0,98% | 542.569,00 |
| 14.05.2025 | 14,91 | 14,97 | 14,08 | 14,23 | -5,32% | 693.914,00 |
| 13.05.2025 | 15,09 | 15,32 | 14,77 | 15,03 | -1,31% | 896.414,00 |
| 12.05.2025 | 14,67 | 15,28 | 14,39 | 15,23 | 9,18% | 1.145.960,00 |
| 09.05.2025 | 14,12 | 14,38 | 13,94 | 13,95 | -1,48% | 445.605,00 |
| 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% | 278.936,00 |
| 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 | 14,40 | 13,37 | 13,52 | -8,34% | 612.203,00 |
| 09.04.2025 | 12,79 | 14,87 | 12,79 | 14,75 | 12,12% | 924.707,00 |
| 08.04.2025 | 13,97 | 14,40 | 12,92 | 13,16 | -3,98% | 654.806,00 |