1,622$
0,12%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | 2.421,00 |
| 10.10.2025 | 1,62 | 1,64 | 1,62 | 1,62 | -1,22% | 4.449,00 |
| 09.10.2025 | 1,65 | 1,66 | 1,64 | 1,64 | 0,61% | 8.042,00 |
| 08.10.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 0,00% | 3.362,00 |
| 07.10.2025 | 1,65 | 1,69 | 1,62 | 1,63 | -1,21% | 9.088,00 |
| 06.10.2025 | 1,65 | 1,69 | 1,63 | 1,65 | 0,00% | 13.054,00 |
| 02.10.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -1,79% | 3.124,00 |
| 01.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | 337,00 |
| 30.09.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | 7.752,00 |
| 29.09.2025 | 1,76 | 1,76 | 1,57 | 1,64 | -7,87% | 24.622,00 |
| 26.09.2025 | 1,75 | 1,78 | 1,71 | 1,78 | 1,14% | 25.228,00 |
| 25.09.2025 | 1,75 | 1,78 | 1,72 | 1,76 | -0,56% | 5.620,00 |
| 24.09.2025 | 1,77 | 1,79 | 1,75 | 1,77 | -1,12% | 1.654,00 |
| 23.09.2025 | 1,75 | 1,79 | 1,75 | 1,79 | -0,56% | 4.664,00 |
| 22.09.2025 | 1,84 | 1,84 | 1,76 | 1,80 | -1,37% | 14.102,00 |
| 19.09.2025 | 1,74 | 1,84 | 1,74 | 1,83 | 2,13% | 51.976,00 |
| 18.09.2025 | 1,77 | 1,81 | 1,73 | 1,79 | -1,05% | 27.676,00 |
| 17.09.2025 | 1,84 | 1,85 | 1,76 | 1,81 | -0,77% | 20.000,00 |
| 16.09.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -2,16% | 7.811,00 |
| 15.09.2025 | 1,80 | 1,89 | 1,77 | 1,86 | 3,34% | 49.679,00 |
| 12.09.2025 | 1,78 | 1,84 | 1,76 | 1,80 | -0,66% | 16.174,00 |
| 11.09.2025 | 1,80 | 1,85 | 1,71 | 1,81 | 0,67% | 37.608,00 |
| 10.09.2025 | 1,67 | 1,87 | 1,67 | 1,80 | 7,14% | 111.739,00 |
| 09.09.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 3,38% | 9.557,00 |
| 08.09.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -2,11% | 2.578,00 |
| 05.09.2025 | 1,56 | 1,70 | 1,55 | 1,66 | 7,03% | 70.677,00 |
| 04.09.2025 | 1,54 | 1,56 | 1,51 | 1,55 | 0,71% | 11.475,00 |
| 03.09.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 0,33% | 11.912,00 |
| 02.09.2025 | 1,48 | 1,56 | 1,47 | 1,54 | 0,99% | 19.272,00 |
| 29.08.2025 | 1,59 | 1,61 | 1,51 | 1,52 | -2,83% | 25.959,00 |
| 28.08.2025 | 1,59 | 1,61 | 1,56 | 1,56 | -1,00% | 11.819,00 |
| 27.08.2025 | 1,56 | 1,65 | 1,53 | 1,58 | 2,60% | 20.974,00 |
| 26.08.2025 | 1,51 | 1,57 | 1,51 | 1,54 | 1,99% | 18.662,00 |
| 25.08.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,67% | 9.987,00 |
| 22.08.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | 2.417,00 |
| 21.08.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -3,31% | 4.485,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 5,59% | 1.699,00 |
| 19.08.2025 | 1,54 | 1,55 | 1,43 | 1,43 | -9,49% | 37.227,00 |
| 18.08.2025 | 1,54 | 1,58 | 1,51 | 1,58 | 4,43% | 2.451,00 |
| 15.08.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,86% | 2.426,00 |
| 14.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,31% | 3.076,00 |
| 13.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 452,00 |
| 12.08.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -1,62% | 3.133,00 |
| 11.08.2025 | 1,46 | 1,58 | 1,43 | 1,55 | 3,00% | 26.839,00 |
| 08.08.2025 | 1,54 | 1,54 | 1,45 | 1,50 | -1,31% | 640,00 |
| 07.08.2025 | 1,56 | 1,56 | 1,43 | 1,52 | 2,73% | 6.918,00 |
| 06.08.2025 | 1,43 | 1,52 | 1,42 | 1,48 | 2,39% | 9.666,00 |
| 05.08.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,69% | 4.848,00 |
| 04.08.2025 | 1,53 | 1,53 | 1,47 | 1,49 | 3,85% | 4.022,00 |
| 01.08.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -4,67% | 1.033,00 |
| 31.07.2025 | 1,47 | 1,60 | 1,47 | 1,50 | 5,02% | 31.393,00 |
| 30.07.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -1,96% | 488,00 |
| 29.07.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,47% | 7.492,00 |
| 28.07.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -0,68% | 11.200,00 |
| 25.07.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -0,03% | 5.114,00 |
| 24.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,64% | 3.172,00 |
| 23.07.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,19% | 21.587,00 |
| 22.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,70% | 2.527,00 |
| 21.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 0,21% | 8.250,00 |
| 18.07.2025 | 1,44 | 1,44 | 1,41 | 1,43 | 0,49% | 5.572,00 |
| 17.07.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -1,39% | 3.621,00 |
| 16.07.2025 | 1,40 | 1,49 | 1,40 | 1,44 | -1,71% | 7.285,00 |
| 15.07.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 1,74% | 1.495,00 |
| 14.07.2025 | 1,55 | 1,55 | 1,44 | 1,44 | -5,26% | 5.748,00 |
| 11.07.2025 | 1,44 | 1,52 | 1,44 | 1,52 | 4,11% | 413,00 |
| 10.07.2025 | 1,53 | 1,53 | 1,44 | 1,46 | -0,63% | 2.443,00 |
| 09.07.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 2,03% | 1.561,00 |
| 08.07.2025 | 1,41 | 1,48 | 1,41 | 1,44 | -2,97% | 18.090,00 |
| 07.07.2025 | 1,43 | 1,50 | 1,43 | 1,48 | -2,36% | 1.490,00 |
| 03.07.2025 | 1,49 | 1,52 | 1,45 | 1,52 | 5,19% | 12.402,00 |
| 02.07.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 3,96% | 14.621,00 |
| 01.07.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,42% | 1.447,00 |
| 30.06.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -0,42% | 1.163,00 |
| 27.06.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -2,01% | 2.066,00 |
| 26.06.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 4,71% | 18.760,00 |
| 25.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 1.152,00 |
| 24.06.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -1,42% | 2.074,00 |
| 23.06.2025 | 1,43 | 1,43 | 1,39 | 1,41 | 1,44% | 3.250,00 |
| 20.06.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,36% | 9.488,00 |
| 18.06.2025 | 1,39 | 1,47 | 1,39 | 1,40 | 0,36% | 3.217,00 |
| 17.06.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | 12.106,00 |
| 16.06.2025 | 1,42 | 1,51 | 1,42 | 1,42 | -1,39% | 6.636,00 |
| 13.06.2025 | 1,50 | 1,64 | 1,41 | 1,44 | -4,15% | 176.583,00 |
| 12.06.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,18% | 1.927,00 |
| 11.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | 6.506,00 |
| 10.06.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -0,33% | 3.927,00 |
| 09.06.2025 | 1,52 | 1,56 | 1,50 | 1,51 | -1,31% | 19.067,00 |
| 06.06.2025 | 1,61 | 1,61 | 1,51 | 1,53 | 0,95% | 5.474,00 |
| 05.06.2025 | 1,51 | 1,55 | 1,51 | 1,51 | -0,28% | 44.709,00 |
| 04.06.2025 | 1,43 | 1,66 | 1,42 | 1,52 | 6,69% | 265.554,00 |
| 03.06.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | 7.429,00 |
| 02.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | 1.236,00 |
| 30.05.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | 9.239,00 |
| 29.05.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -2,05% | 17.167,00 |
| 28.05.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,39% | 5.096,00 |
| 27.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,03% | 14.425,00 |
| 23.05.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,75% | 6.104,00 |
| 22.05.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 3.049,00 |
| 21.05.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,48% | 3.493,00 |
| 20.05.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,44% | 3.814,00 |