19,300$
-2,62%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 699.663,00 |
| 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% | 529.667,00 |
| 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% | 514.165,00 |
| 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% | 440.910,00 |
| 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 | 8,63% | 579.943,00 |
| 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% | 1.109.628,00 |
| 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% | 434.303,00 |
| 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 |
| 04.11.2024 | 15,23 | 16,23 | 15,23 | 15,62 | 2,49% | 697.584,00 |
| 01.11.2024 | 17,66 | 17,66 | 15,22 | 15,24 | -4,27% | 957.636,00 |
| 31.10.2024 | 15,86 | 16,08 | 15,67 | 15,92 | -0,19% | 607.411,00 |
| 30.10.2024 | 16,18 | 16,29 | 15,90 | 15,95 | -1,54% | 645.007,00 |
| 29.10.2024 | 16,05 | 16,32 | 16,05 | 16,20 | 1,06% | 593.562,00 |
| 28.10.2024 | 15,83 | 16,08 | 15,74 | 16,03 | 2,49% | 346.728,00 |
| 25.10.2024 | 15,52 | 15,80 | 15,39 | 15,64 | 1,10% | 260.166,00 |
| 24.10.2024 | 15,52 | 15,57 | 15,15 | 15,47 | 0,19% | 566.697,00 |
| 23.10.2024 | 15,56 | 15,63 | 15,12 | 15,44 | -1,34% | 197.312,00 |
| 22.10.2024 | 15,45 | 15,73 | 15,41 | 15,65 | 0,71% | 310.860,00 |
| 21.10.2024 | 15,52 | 15,65 | 15,35 | 15,54 | -0,32% | 231.825,00 |
| 18.10.2024 | 15,51 | 15,69 | 15,39 | 15,59 | 1,10% | 173.778,00 |
| 17.10.2024 | 15,48 | 15,51 | 15,18 | 15,42 | -0,52% | 159.911,00 |
| 16.10.2024 | 15,31 | 15,63 | 15,28 | 15,50 | 1,31% | 232.427,00 |
| 15.10.2024 | 14,83 | 15,45 | 14,83 | 15,30 | 2,41% | 279.951,00 |
| 14.10.2024 | 14,91 | 15,14 | 14,81 | 14,94 | 1,08% | 182.529,00 |
| 11.10.2024 | 14,50 | 14,87 | 14,48 | 14,78 | 2,18% | 141.723,00 |
| 10.10.2024 | 14,38 | 14,60 | 14,20 | 14,47 | -0,65% | 140.492,00 |
| 09.10.2024 | 14,90 | 15,11 | 14,51 | 14,56 | -2,28% | 284.912,00 |
| 08.10.2024 | 14,15 | 14,93 | 14,14 | 14,90 | 5,45% | 221.937,00 |
| 07.10.2024 | 14,28 | 14,30 | 14,03 | 14,13 | -1,40% | 125.390,00 |
| 04.10.2024 | 14,26 | 14,42 | 14,21 | 14,33 | 1,56% | 124.055,00 |
| 03.10.2024 | 14,04 | 14,14 | 13,88 | 14,11 | -0,42% | 149.470,00 |
| 02.10.2024 | 13,87 | 14,24 | 13,77 | 14,17 | 1,50% | 139.111,00 |
| 01.10.2024 | 13,96 | 14,09 | 13,80 | 13,96 | -0,29% | 183.718,00 |
| 30.09.2024 | 13,89 | 14,03 | 13,65 | 14,00 | -0,36% | 260.894,00 |
| 27.09.2024 | 14,17 | 14,49 | 13,92 | 14,05 | 0,36% | 183.531,00 |
| 26.09.2024 | 14,00 | 14,22 | 13,79 | 14,00 | 2,04% | 254.609,00 |
| 25.09.2024 | 13,80 | 14,01 | 13,70 | 13,72 | -0,58% | 220.132,00 |
| 24.09.2024 | 13,65 | 13,95 | 13,56 | 13,80 | 1,47% | 220.529,00 |
| 23.09.2024 | 13,37 | 13,61 | 13,29 | 13,60 | 2,33% | 223.430,00 |
| 20.09.2024 | 13,50 | 13,56 | 13,23 | 13,29 | -1,34% | 586.459,00 |
| 19.09.2024 | 13,72 | 13,76 | 13,30 | 13,47 | 0,60% | 295.290,00 |
| 18.09.2024 | 13,79 | 13,96 | 13,25 | 13,39 | -3,11% | 907.955,00 |
| 17.09.2024 | 13,96 | 14,09 | 13,59 | 13,82 | -0,79% | 322.293,00 |
| 16.09.2024 | 13,90 | 14,18 | 13,82 | 13,93 | 0,22% | 254.363,00 |
| 13.09.2024 | 14,22 | 14,22 | 13,72 | 13,90 | -1,00% | 258.919,00 |
| 12.09.2024 | 14,16 | 14,28 | 14,02 | 14,04 | 0,07% | 108.162,00 |
| 11.09.2024 | 14,53 | 14,53 | 13,97 | 14,03 | -3,90% | 187.654,00 |
| 10.09.2024 | 14,21 | 14,67 | 14,01 | 14,60 | 2,64% | 337.155,00 |
| 09.09.2024 | 13,87 | 14,36 | 13,87 | 14,23 | 3,38% | 279.862,00 |
| 06.09.2024 | 14,21 | 14,37 | 13,49 | 13,76 | -2,27% | 241.976,00 |
| 05.09.2024 | 13,69 | 14,08 | 13,63 | 14,08 | 3,45% | 203.270,00 |
| 04.09.2024 | 13,42 | 13,63 | 13,20 | 13,61 | 1,19% | 207.686,00 |
| 03.09.2024 | 13,78 | 13,92 | 13,40 | 13,45 | -3,38% | 162.071,00 |
| 30.08.2024 | 14,11 | 14,20 | 13,68 | 13,92 | -0,85% | 384.725,00 |
| 29.08.2024 | 13,65 | 14,24 | 13,47 | 14,04 | 4,15% | 514.611,00 |
| 28.08.2024 | 13,50 | 13,76 | 13,45 | 13,48 | -0,37% | 597.627,00 |
| 27.08.2024 | 13,75 | 13,83 | 13,33 | 13,53 | -1,96% | 760.361,00 |
| 26.08.2024 | 13,99 | 14,16 | 13,77 | 13,80 | -0,79% | 264.275,00 |
| 23.08.2024 | 13,74 | 13,94 | 13,60 | 13,91 | 1,94% | 245.903,00 |
| 22.08.2024 | 13,91 | 14,12 | 13,63 | 13,65 | -1,98% | 137.682,00 |
| 21.08.2024 | 13,48 | 13,98 | 13,48 | 13,92 | 2,73% | 225.102,00 |
| 20.08.2024 | 13,45 | 14,11 | 13,24 | 13,55 | 0,52% | 366.846,00 |
| 19.08.2024 | 13,41 | 13,61 | 13,30 | 13,48 | 0,45% | 241.771,00 |
| 16.08.2024 | 13,46 | 13,72 | 13,35 | 13,42 | -0,22% | 198.477,00 |
| 15.08.2024 | 13,20 | 13,53 | 13,07 | 13,45 | 4,02% | 154.786,00 |
| 14.08.2024 | 13,31 | 13,33 | 12,90 | 12,93 | -3,29% | 221.653,00 |
| 13.08.2024 | 12,85 | 13,48 | 12,72 | 13,37 | 4,62% | 314.066,00 |
| 12.08.2024 | 13,28 | 13,35 | 12,69 | 12,78 | -4,13% | 289.923,00 |
| 09.08.2024 | 13,33 | 13,41 | 13,13 | 13,33 | 0,30% | 270.680,00 |
| 08.08.2024 | 13,80 | 13,80 | 13,20 | 13,29 | -3,06% | 479.083,00 |
| 07.08.2024 | 13,75 | 14,17 | 13,66 | 13,71 | 1,56% | 416.187,00 |
| 06.08.2024 | 13,38 | 13,92 | 13,27 | 13,50 | 1,20% | 566.446,00 |
| 05.08.2024 | 13,16 | 13,63 | 12,81 | 13,34 | -3,61% | 901.754,00 |
| 02.08.2024 | 13,50 | 14,66 | 13,13 | 13,84 | 12,80% | 1.219.382,00 |
| 01.08.2024 | 12,97 | 13,10 | 12,06 | 12,27 | -4,88% | 336.563,00 |
| 31.07.2024 | 13,10 | 13,29 | 12,81 | 12,90 | -1,38% | 468.151,00 |
| 30.07.2024 | 12,86 | 13,16 | 11,95 | 13,08 | 2,75% | 332.162,00 |
| 29.07.2024 | 12,75 | 12,85 | 12,56 | 12,73 | 0,16% | 245.704,00 |