1,512$
-0,55%
Echtzeit-Aktienkurs GigaMedia Limited
Bid:
Ask:
Aktienkurse zur GigaMedia Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -1,32% | 50.852,00 |
| 20.02.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | 2.898,00 |
| 19.02.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,65% | 2.500,00 |
| 18.02.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,02% | 4.779,00 |
| 17.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,03% | - |
| 14.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -0,98% | 3.012,00 |
| 13.02.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 0,66% | 646,00 |
| 12.02.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 2,36% | 1.063,00 |
| 11.02.2025 | 1,49 | 1,52 | 1,46 | 1,49 | -1,00% | 8.281,00 |
| 10.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 4.296,00 |
| 07.02.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -0,66% | 1.894,00 |
| 06.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | 1.344,00 |
| 05.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,01% | 1.191,00 |
| 04.02.2025 | 1,52 | 1,54 | 1,49 | 1,50 | -3,22% | 4.879,00 |
| 03.02.2025 | 1,54 | 1,55 | 1,49 | 1,55 | 1,24% | 15.544,00 |
| 31.01.2025 | 1,52 | 1,58 | 1,52 | 1,53 | 0,07% | 1.212,00 |
| 30.01.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,66% | 1.384,00 |
| 29.01.2025 | 1,54 | 1,58 | 1,52 | 1,52 | -3,80% | 5.814,00 |
| 28.01.2025 | 1,58 | 1,58 | 1,54 | 1,58 | 0,00% | 9.324,00 |
| 27.01.2025 | 1,58 | 1,60 | 1,58 | 1,58 | -1,25% | 5.042,00 |
| 24.01.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -3,11% | 9.711,00 |
| 23.01.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,86% | 429,00 |
| 22.01.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -0,62% | 3.341,00 |
| 21.01.2025 | 1,59 | 1,64 | 1,58 | 1,60 | 1,27% | 13.782,00 |
| 17.01.2025 | 1,61 | 1,64 | 1,58 | 1,58 | -3,54% | 4.708,00 |
| 16.01.2025 | 1,65 | 1,65 | 1,58 | 1,64 | -0,73% | 6.686,00 |
| 15.01.2025 | 1,65 | 1,65 | 1,58 | 1,65 | -1,20% | 9.775,00 |
| 14.01.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 1,21% | 14.302,00 |
| 13.01.2025 | 1,67 | 1,69 | 1,65 | 1,65 | -1,20% | 11.288,00 |
| 10.01.2025 | 1,65 | 1,70 | 1,65 | 1,67 | 1,21% | 17.167,00 |
| 08.01.2025 | 1,69 | 1,72 | 1,64 | 1,65 | -2,94% | 49.001,00 |
| 07.01.2025 | 1,71 | 1,80 | 1,57 | 1,70 | 0,00% | 53.955,00 |
| 06.01.2025 | 1,56 | 1,77 | 1,53 | 1,70 | 13,71% | 210.942,00 |
| 03.01.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,36% | 8.282,00 |
| 02.01.2025 | 1,57 | 1,57 | 1,50 | 1,50 | -2,89% | 22.802,00 |
| 31.12.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -0,32% | 11.684,00 |
| 30.12.2024 | 1,54 | 1,60 | 1,54 | 1,55 | -1,90% | 52.478,00 |
| 27.12.2024 | 1,54 | 1,60 | 1,54 | 1,58 | 2,60% | 42.821,00 |
| 26.12.2024 | 1,45 | 1,58 | 1,45 | 1,54 | 5,84% | 90.408,00 |
| 24.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | 541,00 |
| 23.12.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -0,34% | 8.014,00 |
| 20.12.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,34% | 36.715,00 |
| 19.12.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -0,34% | 5.000,00 |
| 18.12.2024 | 1,44 | 1,48 | 1,44 | 1,46 | -0,34% | 22.648,00 |
| 17.12.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 0,00% | 5.153,00 |
| 16.12.2024 | 1,48 | 1,48 | 1,46 | 1,46 | 0,00% | 761,00 |
| 13.12.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 0,00% | 463,00 |
| 12.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,10% | 327,00 |
| 11.12.2024 | 1,48 | 1,48 | 1,46 | 1,46 | 0,10% | 3.122,00 |
| 10.12.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -0,40% | 3.067,00 |
| 09.12.2024 | 1,46 | 1,50 | 1,46 | 1,47 | -3,57% | 7.644,00 |
| 06.12.2024 | 1,49 | 1,52 | 1,46 | 1,52 | 3,53% | 7.147,00 |
| 05.12.2024 | 1,46 | 1,49 | 1,46 | 1,47 | 0,08% | 17.921,00 |
| 04.12.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,48% | 3.419,00 |
| 03.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,00% | 1.089,00 |
| 02.12.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 1,70% | 9.770,00 |
| 29.11.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 1,37% | 1.717,00 |
| 27.11.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | 1.793,00 |
| 26.11.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 0,00% | 3.278,00 |
| 25.11.2024 | 1,48 | 1,49 | 1,45 | 1,45 | -0,68% | 14.516,00 |
| 22.11.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -2,01% | 39.084,00 |
| 21.11.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,24% | 35.448,00 |
| 20.11.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,62% | 14.735,00 |
| 19.11.2024 | 1,51 | 1,51 | 1,39 | 1,50 | 0,07% | 9.339,00 |
| 18.11.2024 | 1,51 | 1,52 | 1,50 | 1,50 | 0,11% | 7.633,00 |
| 15.11.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 5.055,00 |
| 14.11.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -0,30% | 7.489,00 |
| 13.11.2024 | 1,49 | 1,50 | 1,49 | 1,49 | 0,30% | 11.475,00 |
| 12.11.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -1,32% | 36.799,00 |
| 11.11.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 11.242,00 |
| 08.11.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -1,31% | 12.363,00 |
| 07.11.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 2,00% | 21.707,00 |
| 06.11.2024 | 1,45 | 1,53 | 1,44 | 1,50 | 3,45% | 52.461,00 |
| 05.11.2024 | 1,44 | 1,48 | 1,44 | 1,45 | 0,70% | 18.634,00 |
| 04.11.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 2,12% | 14.190,00 |
| 01.11.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | 8.506,00 |
| 31.10.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,36% | 9.493,00 |
| 30.10.2024 | 1,41 | 1,41 | 1,38 | 1,41 | 1,08% | 4.250,00 |
| 29.10.2024 | 1,40 | 1,40 | 1,38 | 1,39 | 0,00% | 1.618,00 |
| 28.10.2024 | 1,39 | 1,39 | 1,38 | 1,39 | -1,42% | 5.231,00 |
| 25.10.2024 | 1,40 | 1,42 | 1,35 | 1,41 | 4,44% | 41.943,00 |
| 24.10.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -0,74% | 1.664,00 |
| 23.10.2024 | 1,36 | 1,37 | 1,36 | 1,36 | 0,00% | 3.242,00 |
| 22.10.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | 4.658,00 |
| 21.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 3.363,00 |
| 18.10.2024 | 1,39 | 1,39 | 1,35 | 1,36 | 0,00% | 11.221,00 |
| 17.10.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -2,16% | 57.676,00 |
| 16.10.2024 | 1,35 | 1,40 | 1,35 | 1,39 | 2,96% | 35.348,00 |
| 15.10.2024 | 1,34 | 1,38 | 1,34 | 1,35 | -1,74% | 15.726,00 |
| 14.10.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 1,02% | 13.198,00 |
| 11.10.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,37% | 3.697,00 |
| 10.10.2024 | 1,35 | 1,39 | 1,35 | 1,37 | -0,36% | 7.421,00 |
| 09.10.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 1,48% | 25.977,00 |
| 08.10.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -0,37% | 5.308,00 |
| 07.10.2024 | 1,38 | 1,39 | 1,33 | 1,36 | 1,12% | 23.918,00 |
| 04.10.2024 | 1,42 | 1,42 | 1,34 | 1,34 | -3,60% | 7.701,00 |
| 03.10.2024 | 1,39 | 1,41 | 1,35 | 1,39 | 2,96% | 3.378,00 |
| 02.10.2024 | 1,44 | 1,45 | 1,35 | 1,35 | -2,88% | 17.836,00 |
| 01.10.2024 | 1,37 | 1,39 | 1,35 | 1,39 | -3,47% | 1.706,00 |
| 30.09.2024 | 1,46 | 1,46 | 1,37 | 1,44 | -0,69% | 33.631,00 |