5,410$
-1,28%
Echtzeit-Aktienkurs Grid Dynamics Holdings
Bid:
Ask:
Aktienkurse zur Grid Dynamics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,66% | 1.351.441,00 |
| 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% | 2.914.046,00 |
| 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 | 9,23% | 2.953.976,00 |
| 29.05.2026 | 7,15 | 7,39 | 7,01 | 7,21 | -2,37% | 2.545.262,00 |
| 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% | 2.569.596,00 |
| 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% | 2.998.120,00 |
| 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 | 0,52% | 1.645.886,00 |
| 01.05.2026 | 6,00 | 6,22 | 5,41 | 5,82 | 2,28% | 2.745.279,00 |
| 30.04.2026 | 5,53 | 5,79 | 5,41 | 5,69 | 1,34% | 1.785.811,00 |
| 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 | -2,10% | 775.784,00 |
| 24.04.2026 | 5,57 | 5,76 | 5,55 | 5,71 | 2,33% | 823.503,00 |
| 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 | -1,26% | 1.353.063,00 |
| 17.04.2026 | 6,11 | 6,15 | 5,91 | 5,94 | -1,17% | 1.102.389,00 |
| 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% | 1.313.947,00 |
| 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 | 2,71% | 1.892.460,00 |
| 27.03.2026 | 5,62 | 5,62 | 5,48 | 5,53 | -3,32% | 1.711.890,00 |
| 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 | 0,25% | 1.761.807,00 |
| 20.03.2026 | 5,96 | 6,15 | 5,85 | 6,02 | 0,50% | 2.762.305,00 |
| 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% | 1.695.267,00 |
| 13.03.2026 | 6,50 | 6,50 | 6,18 | 6,33 | -1,71% | 1.403.562,00 |
| 12.03.2026 | 6,50 | 6,75 | 6,19 | 6,44 | -2,72% | 2.218.767,00 |
| 11.03.2026 | 6,31 | 6,67 | 6,22 | 6,62 | 5,58% | 2.093.671,00 |
| 10.03.2026 | 6,45 | 6,51 | 6,00 | 6,27 | -3,69% | 2.434.861,00 |
| 09.03.2026 | 6,44 | 6,54 | 6,30 | 6,51 | -2,11% | 2.110.377,00 |
| 06.03.2026 | 6,50 | 6,95 | 6,40 | 6,65 | -6,73% | 2.565.911,00 |
| 05.03.2026 | 7,23 | 7,54 | 7,13 | 7,13 | -1,11% | 1.723.130,00 |
| 04.03.2026 | 7,12 | 7,29 | 7,00 | 7,21 | 1,41% | 1.605.298,00 |
| 03.03.2026 | 6,65 | 7,32 | 6,65 | 7,11 | 4,10% | 1.709.292,00 |
| 02.03.2026 | 6,59 | 6,96 | 6,59 | 6,83 | 0,89% | 1.258.555,00 |
| 27.02.2026 | 6,74 | 6,79 | 6,61 | 6,77 | -2,03% | 1.481.378,00 |
| 26.02.2026 | 6,51 | 6,95 | 6,51 | 6,91 | 6,97% | 1.472.440,00 |
| 25.02.2026 | 6,51 | 6,53 | 6,16 | 6,46 | 0,31% | 1.313.885,00 |
| 24.02.2026 | 6,16 | 6,70 | 6,13 | 6,44 | 4,63% | 1.794.917,00 |
| 23.02.2026 | 6,71 | 6,71 | 6,11 | 6,16 | -9,62% | 1.221.292,00 |
| 20.02.2026 | 6,93 | 7,21 | 6,74 | 6,81 | -2,51% | 1.023.443,00 |
| 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% | 1.478.397,00 |
| 05.02.2026 | 7,20 | 7,35 | 7,02 | 7,08 | -2,55% | 1.356.210,00 |
| 04.02.2026 | 7,12 | 7,50 | 6,96 | 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% | 1.115.907,00 |
| 29.01.2026 | 8,28 | 8,29 | 8,00 | 8,17 | -1,21% | 1.155.994,00 |