13,900$
-1,00%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2024 | 12,64 | 13,03 | 12,52 | 12,71 | 2,01% | 500.848,00 |
| 25.07.2024 | 12,00 | 12,60 | 11,93 | 12,46 | 3,92% | 275.319,00 |
| 24.07.2024 | 11,96 | 12,24 | 11,92 | 11,99 | -0,75% | 230.051,00 |
| 23.07.2024 | 11,88 | 12,17 | 11,79 | 12,08 | 1,09% | 317.563,00 |
| 22.07.2024 | 12,00 | 12,11 | 11,74 | 11,95 | -0,33% | 233.915,00 |
| 19.07.2024 | 11,98 | 12,05 | 11,62 | 11,99 | 0,00% | 279.609,00 |
| 18.07.2024 | 11,83 | 12,32 | 11,83 | 11,99 | 0,25% | 406.073,00 |
| 17.07.2024 | 11,96 | 12,03 | 11,69 | 11,96 | 1,27% | 415.838,00 |
| 16.07.2024 | 11,48 | 11,86 | 11,48 | 11,81 | 4,61% | 366.235,00 |
| 15.07.2024 | 11,02 | 11,49 | 10,90 | 11,29 | 2,64% | 261.757,00 |
| 12.07.2024 | 10,80 | 11,07 | 10,65 | 11,00 | 2,80% | 525.925,00 |
| 11.07.2024 | 10,54 | 10,81 | 10,42 | 10,70 | 3,98% | 254.578,00 |
| 10.07.2024 | 10,42 | 10,42 | 10,15 | 10,29 | -0,58% | 157.649,00 |
| 09.07.2024 | 10,58 | 10,75 | 10,33 | 10,35 | -2,45% | 276.723,00 |
| 08.07.2024 | 10,58 | 10,68 | 10,44 | 10,61 | 1,24% | 168.703,00 |
| 05.07.2024 | 10,45 | 10,53 | 10,31 | 10,48 | -0,47% | 202.239,00 |
| 03.07.2024 | 10,61 | 10,67 | 10,37 | 10,53 | -0,38% | 175.370,00 |
| 02.07.2024 | 10,37 | 10,62 | 10,22 | 10,57 | 2,13% | 281.509,00 |
| 01.07.2024 | 10,43 | 10,60 | 10,24 | 10,35 | -1,52% | 346.538,00 |
| 28.06.2024 | 10,33 | 10,59 | 10,28 | 10,51 | 2,84% | 355.357,00 |
| 27.06.2024 | 10,09 | 10,23 | 10,00 | 10,22 | 1,50% | 248.767,00 |
| 26.06.2024 | 10,03 | 10,18 | 9,94 | 10,07 | -0,60% | 202.495,00 |
| 25.06.2024 | 10,24 | 10,24 | 10,01 | 10,13 | -0,98% | 269.495,00 |
| 24.06.2024 | 10,19 | 10,38 | 10,13 | 10,23 | 0,39% | 332.826,00 |
| 21.06.2024 | 9,84 | 10,21 | 9,76 | 10,19 | 3,03% | 666.605,00 |
| 20.06.2024 | 9,55 | 10,19 | 9,53 | 9,89 | 3,67% | 343.469,00 |
| 18.06.2024 | 9,61 | 9,79 | 9,33 | 9,54 | -0,93% | 641.528,00 |
| 17.06.2024 | 9,40 | 9,67 | 9,11 | 9,63 | 1,90% | 478.319,00 |
| 14.06.2024 | 9,30 | 9,54 | 9,21 | 9,45 | 0,21% | 185.382,00 |
| 13.06.2024 | 9,79 | 9,82 | 9,33 | 9,43 | -3,48% | 246.984,00 |
| 12.06.2024 | 10,04 | 10,28 | 9,75 | 9,77 | 0,00% | 549.168,00 |
| 11.06.2024 | 9,71 | 9,84 | 9,54 | 9,77 | 0,10% | 279.830,00 |
| 10.06.2024 | 9,51 | 10,02 | 9,51 | 9,76 | 2,41% | 318.375,00 |
| 07.06.2024 | 9,53 | 9,71 | 9,46 | 9,53 | -0,31% | 195.491,00 |
| 06.06.2024 | 9,37 | 9,76 | 9,33 | 9,56 | 1,49% | 465.942,00 |
| 05.06.2024 | 9,19 | 9,49 | 9,15 | 9,42 | 3,74% | 469.538,00 |
| 04.06.2024 | 9,20 | 9,38 | 9,07 | 9,08 | -2,26% | 355.949,00 |
| 03.06.2024 | 9,67 | 9,67 | 9,22 | 9,29 | -2,11% | 320.116,00 |
| 31.05.2024 | 9,55 | 9,71 | 9,19 | 9,49 | -1,15% | 483.754,00 |
| 30.05.2024 | 9,93 | 9,93 | 9,53 | 9,60 | -3,03% | 315.907,00 |
| 29.05.2024 | 10,04 | 10,16 | 9,85 | 9,90 | -3,04% | 213.012,00 |
| 28.05.2024 | 10,34 | 10,42 | 10,14 | 10,21 | -0,58% | 239.749,00 |
| 24.05.2024 | 10,42 | 10,42 | 10,13 | 10,27 | 0,98% | 324.564,00 |
| 23.05.2024 | 10,15 | 10,35 | 10,06 | 10,17 | 0,79% | 637.982,00 |
| 22.05.2024 | 10,15 | 10,26 | 10,01 | 10,09 | -1,18% | 171.486,00 |
| 21.05.2024 | 10,18 | 10,30 | 10,07 | 10,21 | 0,10% | 177.419,00 |
| 20.05.2024 | 10,23 | 10,30 | 10,08 | 10,20 | -0,20% | 313.450,00 |
| 17.05.2024 | 10,51 | 10,51 | 10,14 | 10,22 | -2,48% | 305.458,00 |
| 16.05.2024 | 10,48 | 10,65 | 10,42 | 10,48 | 0,19% | 195.686,00 |
| 15.05.2024 | 10,53 | 10,57 | 10,32 | 10,46 | 0,77% | 300.296,00 |
| 14.05.2024 | 10,31 | 10,42 | 10,23 | 10,38 | 2,06% | 296.806,00 |
| 13.05.2024 | 10,37 | 10,37 | 10,05 | 10,17 | -0,59% | 179.932,00 |
| 10.05.2024 | 10,48 | 10,51 | 10,19 | 10,23 | -2,91% | 322.664,00 |
| 09.05.2024 | 10,87 | 10,87 | 10,43 | 10,54 | -4,21% | 324.397,00 |
| 08.05.2024 | 10,71 | 11,12 | 10,67 | 11,00 | 1,20% | 222.772,00 |
| 07.05.2024 | 10,62 | 10,91 | 10,49 | 10,87 | 2,16% | 355.621,00 |
| 06.05.2024 | 10,07 | 10,69 | 10,07 | 10,64 | 5,66% | 463.144,00 |
| 03.05.2024 | 10,00 | 10,12 | 9,42 | 10,07 | 2,34% | 552.528,00 |
| 02.05.2024 | 9,94 | 10,23 | 9,76 | 9,84 | -0,91% | 469.785,00 |
| 01.05.2024 | 9,85 | 10,09 | 9,73 | 9,93 | 1,64% | 260.099,00 |
| 30.04.2024 | 9,75 | 9,94 | 9,63 | 9,77 | -0,51% | 650.360,00 |
| 29.04.2024 | 9,94 | 10,11 | 9,76 | 9,82 | -1,11% | 480.176,00 |
| 26.04.2024 | 10,00 | 10,09 | 9,84 | 9,93 | -0,10% | 242.115,00 |
| 25.04.2024 | 10,02 | 10,02 | 9,84 | 9,94 | -2,93% | 254.451,00 |
| 24.04.2024 | 10,34 | 10,60 | 10,16 | 10,24 | -1,73% | 246.539,00 |
| 23.04.2024 | 10,38 | 10,63 | 10,36 | 10,42 | 0,19% | 186.734,00 |