GDEV Inc. GDEV
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$10,53-0,58 (-5,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,53 | -5,19 % | $10,29 | $10,80 | $10,03 | 2,05K |
| 2026-09-30 | $11,11 | +2,30 % | $10,31 | $11,45 | $10,31 | 1,50K |
| 2026-09-29 | $10,86 | +1,50 % | $11,45 | $11,45 | $10,86 | 2,40K |
| 2026-09-28 | $10,70 | -1,83 % | $10,90 | $10,90 | $10,70 | 1,00K |
| 2026-09-25 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 0 |
| 2026-09-24 | $10,90 | -2,59 % | $10,90 | $10,90 | $10,90 | 600 |
| 2026-09-23 | $11,19 | -0,71 % | $11,23 | $11,26 | $10,82 | 1,40K |
| 2026-09-22 | $11,27 | -1,66 % | $11,27 | $11,27 | $11,27 | 500 |
| 2026-09-21 | $11,46 | -0,09 % | $10,89 | $11,46 | $10,89 | 900 |
| 2026-09-18 | $11,47 | 0,00 % | $11,47 | $11,47 | $11,47 | 0 |
| 2026-09-17 | $11,47 | -5,21 % | $12,06 | $12,25 | $11,47 | 3,60K |
| 2026-09-16 | $12,10 | +4,94 % | $11,87 | $12,10 | $11,87 | 2,50K |
| 2026-09-15 | $11,53 | +0,35 % | $12,11 | $12,11 | $11,53 | 1,70K |
| 2026-09-14 | $11,49 | +4,64 % | $12,23 | $12,25 | $10,99 | 4,50K |
| 2026-09-11 | $10,98 | -8,03 % | $11,57 | $11,57 | $10,98 | 900 |
| 2026-09-10 | $11,94 | +1,53 % | $11,94 | $11,94 | $11,94 | 1,30K |
| 2026-09-09 | $11,76 | +2,62 % | $11,76 | $11,76 | $11,76 | 1,50K |
| 2026-09-08 | $11,46 | +0,53 % | $11,39 | $11,46 | $10,65 | 3,90K |
| 2026-09-04 | $11,40 | +0,44 % | $11,65 | $11,65 | $11,40 | 1,30K |
| 2026-09-03 | $11,35 | -2,16 % | $11,35 | $11,35 | $11,35 | 1,10K |
| 2026-09-02 | $11,60 | -2,52 % | $11,74 | $11,74 | $11,60 | 1,30K |
| 2026-09-01 | $11,90 | +2,59 % | $11,98 | $11,98 | $11,60 | 1,90K |
| 2026-08-31 | $11,60 | +6,72 % | $11,51 | $12,00 | $11,49 | 2,70K |
| 2026-08-28 | $10,87 | +0,65 % | $10,48 | $10,87 | $10,48 | 7,00K |
| 2026-08-27 | $10,80 | -1,73 % | $10,38 | $10,80 | $10,38 | 2,80K |
| 2026-08-26 | $10,99 | +1,76 % | $10,99 | $10,99 | $10,99 | 1,40K |
| 2026-08-25 | $10,80 | 0,00 % | $10,80 | $10,80 | $10,80 | 0 |
| 2026-08-24 | $10,80 | +1,65 % | $10,63 | $11,00 | $10,61 | 1,60K |
| 2026-08-21 | $10,63 | -5,13 % | $11,00 | $11,05 | $10,63 | 3,20K |
| 2026-08-20 | $11,20 | +4,97 % | $11,28 | $11,28 | $11,16 | 1,40K |
| 2026-08-19 | $10,67 | -7,54 % | $11,50 | $11,50 | $10,00 | 14,70K |
| 2026-08-18 | $11,54 | -3,51 % | $12,02 | $12,02 | $11,54 | 1,40K |
| 2026-08-17 | $11,96 | -1,60 % | $11,88 | $11,96 | $11,88 | 4,70K |
| 2026-08-14 | $12,15 | +3,80 % | $12,18 | $12,30 | $11,98 | 2,20K |
| 2026-08-13 | $11,71 | 0,00 % | $11,71 | $11,71 | $11,71 | 0 |
| 2026-08-12 | $11,71 | -2,42 % | $12,10 | $12,11 | $11,71 | 4,60K |
| 2026-08-11 | $12,00 | -2,60 % | $12,44 | $13,19 | $11,54 | 8,10K |
| 2026-08-10 | $12,32 | -8,61 % | $13,73 | $13,73 | $12,05 | 9,70K |
| 2026-08-07 | $13,48 | +1,89 % | $13,39 | $13,61 | $13,35 | 2,10K |
| 2026-08-06 | $13,23 | -0,53 % | $13,40 | $13,40 | $13,10 | 2,30K |
| 2026-08-05 | $13,30 | +4,81 % | $12,54 | $13,76 | $12,20 | 148,90K |
| 2026-08-04 | $12,69 | +1,52 % | $12,45 | $12,69 | $12,45 | 500 |
| 2026-08-03 | $12,50 | +2,38 % | $12,50 | $12,59 | $12,50 | 2,80K |
| 2026-07-31 | $12,21 | +1,75 % | $12,60 | $12,60 | $12,21 | 1,00K |
| 2026-07-30 | $12,00 | +1,61 % | $11,75 | $12,00 | $11,75 | 1,00K |
| 2026-07-29 | $11,81 | 0,00 % | $11,81 | $11,81 | $11,81 | 0 |
| 2026-07-28 | $11,81 | -1,58 % | $11,75 | $11,81 | $11,75 | 700 |
| 2026-07-27 | $12,00 | -4,76 % | $12,00 | $12,00 | $11,82 | 3,10K |
| 2026-07-24 | $12,60 | 0,00 % | $12,60 | $12,60 | $12,60 | 0 |
| 2026-07-23 | $12,60 | +5,51 % | $11,70 | $13,11 | $11,70 | 56,30K |
| 2026-07-22 | $11,94 | 0,00 % | $11,94 | $11,94 | $11,94 | 0 |
| 2026-07-21 | $11,94 | 0,00 % | $11,94 | $11,94 | $11,94 | 0 |
| 2026-07-20 | $11,94 | +1,55 % | $12,00 | $12,00 | $11,94 | 300 |
| 2026-07-17 | $11,76 | +0,51 % | $11,75 | $11,76 | $11,70 | 1,00K |
| 2026-07-16 | $11,70 | 0,00 % | $11,70 | $11,70 | $11,70 | 0 |
| 2026-07-15 | $11,70 | -1,27 % | $11,70 | $11,70 | $11,70 | 500 |
| 2026-07-14 | $11,85 | -3,66 % | $12,88 | $12,88 | $11,85 | 1,10K |
| 2026-07-13 | $12,30 | +0,08 % | $12,40 | $12,40 | $12,30 | 2,10K |
| 2026-07-10 | $12,29 | -0,24 % | $12,29 | $12,29 | $12,29 | 2,20K |
| 2026-07-09 | $12,32 | +2,75 % | $13,16 | $14,13 | $12,32 | 2,90K |
| 2026-07-08 | $11,99 | -1,48 % | $12,69 | $12,69 | $11,76 | 6,30K |
| 2026-07-07 | $12,17 | -9,72 % | $13,89 | $13,89 | $11,62 | 9,60K |
| 2026-07-06 | $13,48 | +11,04 % | $12,48 | $16,64 | $12,48 | 20,90K |
| 2026-07-02 | $12,14 | 0,00 % | $12,50 | $12,51 | $12,14 | 1,40K |
| 2026-07-01 | $12,14 | -3,50 % | $12,14 | $12,14 | $12,14 | 700 |
| 2026-06-30 | $12,58 | +3,62 % | $12,57 | $12,58 | $12,57 | 1,10K |
| 2026-06-29 | $12,14 | +1,17 % | $12,14 | $12,14 | $12,14 | 500 |
| 2026-06-26 | $12,00 | -4,94 % | $12,00 | $12,00 | $12,00 | 1,20K |
| 2026-06-25 | $12,62 | +0,10 % | $12,62 | $12,62 | $12,62 | 500 |
| 2026-06-24 | $12,61 | +0,36 % | $12,16 | $12,61 | $12,14 | 3,60K |
| 2026-06-23 | $12,56 | +2,82 % | $12,24 | $12,65 | $12,24 | 1,20K |
| 2026-06-22 | $12,22 | -3,70 % | $13,93 | $13,93 | $12,00 | 5,10K |
| 2026-06-18 | $12,69 | -0,86 % | $12,64 | $13,17 | $12,64 | 1,00K |
| 2026-06-17 | $12,80 | +3,23 % | $11,20 | $12,80 | $11,20 | 4,20K |
| 2026-06-16 | $12,40 | -2,36 % | $12,62 | $12,90 | $12,39 | 2,20K |
| 2026-06-15 | $12,70 | 0,00 % | $12,70 | $12,70 | $12,70 | 0 |
| 2026-06-12 | $12,70 | -2,46 % | $13,02 | $13,46 | $11,99 | 5,10K |
| 2026-06-11 | $13,02 | -2,57 % | $13,02 | $13,02 | $13,02 | 900 |
| 2026-06-10 | $13,36 | -0,35 % | $13,60 | $13,60 | $12,85 | 2,30K |
| 2026-06-09 | $13,41 | +2,96 % | $12,51 | $13,45 | $12,51 | 1,40K |
| 2026-06-08 | $13,02 | +5,13 % | $12,60 | $13,57 | $12,60 | 6,00K |
| 2026-06-05 | $12,39 | -2,44 % | $13,20 | $13,20 | $11,80 | 3,50K |
| 2026-06-04 | $12,70 | -1,17 % | $13,00 | $13,21 | $12,65 | 2,30K |
| 2026-06-03 | $12,85 | -6,88 % | $14,06 | $14,06 | $12,65 | 14,00K |
| 2026-06-02 | $13,80 | -4,23 % | $14,21 | $14,33 | $13,80 | 4,00K |
| 2026-06-01 | $14,41 | 0,00 % | $14,42 | $14,80 | $14,40 | 2,90K |
| 2026-05-29 | $14,41 | +1,48 % | $15,14 | $15,14 | $14,17 | 3,50K |
| 2026-05-28 | $14,20 | -2,00 % | $14,64 | $14,64 | $14,20 | 2,00K |
| 2026-05-27 | $14,49 | -4,00 % | $15,41 | $15,41 | $14,49 | 1,90K |
| 2026-05-26 | $15,09 | -1,55 % | $14,53 | $15,75 | $14,53 | 3,00K |