1,455$
0,31%
Echtzeit-Aktienkurs GigaMedia Limited
Bid:
Ask:
Aktienkurse zur GigaMedia Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1,39 | 1,47 | 1,38 | 1,45 | 5,07% | 58.416,00 |
| 26.09.2024 | 1,38 | 1,40 | 1,34 | 1,38 | -1,43% | 20.654,00 |
| 25.09.2024 | 1,40 | 1,40 | 1,37 | 1,40 | 0,00% | 5.339,00 |
| 24.09.2024 | 1,35 | 1,41 | 1,35 | 1,40 | 3,98% | 39.872,00 |
| 23.09.2024 | 1,30 | 1,36 | 1,30 | 1,35 | 2,78% | 22.414,00 |
| 20.09.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -0,76% | 1.986,00 |
| 19.09.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -2,22% | 1.688,00 |
| 18.09.2024 | 1,33 | 1,35 | 1,30 | 1,35 | 0,75% | 9.628,00 |
| 17.09.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 0,00% | 4.007,00 |
| 16.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 357,00 |
| 13.09.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,75% | 4.252,00 |
| 12.09.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 1,53% | 3.772,00 |
| 11.09.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,76% | 2.374,00 |
| 10.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 1.162,00 |
| 09.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 2.059,00 |
| 06.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,72% | 10.426,00 |
| 05.09.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 1,75% | 7.210,00 |
| 04.09.2024 | 1,31 | 1,33 | 1,31 | 1,31 | 0,00% | 2.777,00 |
| 03.09.2024 | 1,31 | 1,36 | 1,31 | 1,31 | 0,00% | 10.581,00 |
| 30.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 2.144,00 |
| 29.08.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | 1.936,00 |
| 28.08.2024 | 1,33 | 1,34 | 1,30 | 1,32 | 1,54% | 9.339,00 |
| 27.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 172,00 |
| 26.08.2024 | 1,31 | 1,36 | 1,30 | 1,30 | -2,99% | 2.523,00 |
| 23.08.2024 | 1,33 | 1,36 | 1,30 | 1,34 | 1,52% | 22.012,00 |
| 22.08.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -1,49% | 7.896,00 |
| 21.08.2024 | 1,31 | 1,36 | 1,31 | 1,34 | 1,13% | 3.187,00 |
| 20.08.2024 | 1,31 | 1,34 | 1,31 | 1,33 | -1,85% | 1.303,00 |
| 19.08.2024 | 1,32 | 1,37 | 1,31 | 1,35 | 3,05% | 803,00 |
| 16.08.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -2,24% | 1.743,00 |
| 15.08.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,00% | 595,00 |
| 14.08.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 0,00% | 2.503,00 |
| 13.08.2024 | 1,34 | 1,35 | 1,31 | 1,34 | -0,74% | 4.408,00 |
| 12.08.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 3,05% | 868,00 |
| 09.08.2024 | 1,34 | 1,35 | 1,30 | 1,31 | 0,00% | 30.101,00 |
| 08.08.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -1,50% | 1.257,00 |
| 07.08.2024 | 1,30 | 1,34 | 1,28 | 1,33 | 3,91% | 12.875,00 |
| 06.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,16% | 401,00 |
| 05.08.2024 | 1,29 | 1,31 | 1,28 | 1,30 | -1,89% | 4.934,00 |
| 02.08.2024 | 1,28 | 1,32 | 1,28 | 1,32 | -1,48% | 529,00 |
| 01.08.2024 | 1,35 | 1,35 | 1,29 | 1,34 | -0,76% | 1.910,00 |