1,205€
-3,60%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,19 | 1,21 | 1,10 | 1,17 | -1,27% | - |
| 04.05.2026 | 1,19 | 1,25 | 1,15 | 1,18 | -4,07% | - |
| 30.04.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 29.04.2026 | 1,25 | 1,26 | 1,22 | 1,23 | -1,60% | - |
| 28.04.2026 | 1,27 | 1,28 | 1,23 | 1,25 | -1,96% | 15.875,00 |
| 27.04.2026 | 1,25 | 1,30 | 1,23 | 1,28 | 1,59% | - |
| 24.04.2026 | 1,26 | 1,29 | 1,17 | 1,26 | 0,40% | - |
| 23.04.2026 | 1,22 | 1,34 | 1,20 | 1,25 | 2,46% | - |
| 22.04.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 21.04.2026 | 1,23 | 1,24 | 1,20 | 1,22 | -0,41% | - |
| 20.04.2026 | 1,24 | 1,28 | 1,18 | 1,22 | -3,56% | - |
| 17.04.2026 | 1,19 | 1,27 | 1,19 | 1,27 | 6,30% | - |
| 16.04.2026 | 1,14 | 1,22 | 1,14 | 1,19 | 3,93% | - |
| 15.04.2026 | 1,15 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 14.04.2026 | 1,24 | 1,25 | 1,15 | 1,15 | -6,88% | - |
| 13.04.2026 | 1,15 | 1,24 | 1,15 | 1,24 | 6,93% | - |
| 10.04.2026 | 1,14 | 1,17 | 1,13 | 1,16 | 1,76% | - |
| 09.04.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -5,81% | - |
| 08.04.2026 | 1,23 | 1,24 | 1,16 | 1,21 | -2,03% | - |
| 07.04.2026 | 1,24 | 1,25 | 1,15 | 1,23 | -0,81% | - |
| 02.04.2026 | 1,24 | 1,28 | 0,86 | 1,24 | 0,40% | - |
| 01.04.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 31.03.2026 | 1,32 | 1,32 | 1,24 | 1,24 | -6,08% | - |
| 30.03.2026 | 1,30 | 1,32 | 1,28 | 1,32 | 1,94% | - |
| 27.03.2026 | 1,31 | 1,31 | 1,23 | 1,29 | -1,15% | - |
| 26.03.2026 | 1,28 | 1,31 | 1,26 | 1,31 | 2,35% | - |
| 25.03.2026 | 1,26 | 1,30 | 1,25 | 1,28 | 1,59% | - |
| 24.03.2026 | 1,32 | 1,33 | 1,25 | 1,26 | -4,92% | - |
| 23.03.2026 | 1,31 | 1,32 | 1,26 | 1,32 | 1,15% | - |
| 20.03.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,00% | 2.200,00 |
| 19.03.2026 | 1,32 | 1,34 | 1,30 | 1,31 | -1,14% | - |
| 18.03.2026 | 1,32 | 1,34 | 1,31 | 1,32 | 1,15% | - |
| 17.03.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -1,14% | - |
| 16.03.2026 | 1,36 | 1,37 | 1,32 | 1,32 | -2,58% | - |
| 13.03.2026 | 1,32 | 1,37 | 1,31 | 1,36 | 0,00% | - |
| 12.03.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 0,74% | - |
| 11.03.2026 | 1,33 | 1,37 | 1,33 | 1,35 | 0,37% | - |
| 10.03.2026 | 1,34 | 1,35 | 1,32 | 1,34 | -0,37% | - |
| 09.03.2026 | 1,34 | 1,35 | 1,33 | 1,35 | 0,75% | - |
| 06.03.2026 | 1,34 | 1,36 | 1,33 | 1,34 | -0,74% | - |
| 05.03.2026 | 1,33 | 1,36 | 1,30 | 1,35 | 1,89% | - |
| 04.03.2026 | 1,34 | 1,36 | 1,32 | 1,32 | -1,49% | - |
| 03.03.2026 | 1,35 | 1,37 | 1,34 | 1,34 | -0,37% | - |
| 02.03.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 1,51% | - |
| 27.02.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 0,38% | - |
| 26.02.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -1,12% | - |
| 25.02.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 1,14% | - |
| 24.02.2026 | 1,32 | 1,34 | 1,31 | 1,32 | 0,00% | 150,00 |
| 23.02.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 20.02.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,76% | - |
| 19.02.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -1,12% | - |
| 18.02.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 1,52% | - |
| 17.02.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,38% | - |
| 16.02.2026 | 1,28 | 1,32 | 1,28 | 1,31 | -0,38% | - |
| 13.02.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -1,50% | - |
| 12.02.2026 | 1,31 | 1,34 | 1,30 | 1,34 | 2,30% | - |
| 11.02.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 10.02.2026 | 1,29 | 1,33 | 1,28 | 1,30 | 1,56% | - |
| 09.02.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -3,03% | - |
| 06.02.2026 | 1,29 | 1,34 | 1,28 | 1,32 | 2,72% | - |
| 05.02.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -1,53% | - |
| 04.02.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 03.02.2026 | 1,33 | 1,34 | 1,29 | 1,30 | -2,26% | - |
| 02.02.2026 | 1,29 | 1,35 | 1,29 | 1,33 | 2,70% | - |
| 30.01.2026 | 1,28 | 1,30 | 1,27 | 1,30 | 1,97% | - |
| 29.01.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 1,60% | - |
| 28.01.2026 | 1,25 | 1,28 | 1,24 | 1,25 | 0,81% | - |
| 27.01.2026 | 1,27 | 1,27 | 1,23 | 1,24 | -1,59% | - |
| 26.01.2026 | 1,27 | 1,35 | 1,25 | 1,26 | -0,79% | - |
| 23.01.2026 | 1,28 | 1,31 | 1,26 | 1,27 | -0,78% | - |
| 22.01.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | - |
| 21.01.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | - |
| 20.01.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,57% | - |
| 19.01.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 16.01.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 15.01.2026 | 1,27 | 1,29 | 1,26 | 1,27 | 0,79% | - |
| 14.01.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 13.01.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 1,60% | - |
| 12.01.2026 | 1,26 | 1,31 | 1,25 | 1,25 | -0,79% | - |
| 09.01.2026 | 1,29 | 1,40 | 1,26 | 1,26 | -2,33% | - |
| 08.01.2026 | 1,28 | 1,41 | 1,27 | 1,29 | 1,57% | - |
| 07.01.2026 | 1,25 | 1,29 | 1,25 | 1,27 | 1,60% | - |
| 06.01.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,57% | - |
| 05.01.2026 | 1,32 | 1,33 | 1,27 | 1,27 | -3,05% | - |
| 02.01.2026 | 1,30 | 1,31 | 1,28 | 1,31 | 0,38% | - |
| 30.12.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -0,38% | - |
| 29.12.2025 | 1,28 | 1,32 | 1,27 | 1,31 | 5,65% | - |
| 23.12.2025 | 1,24 | 1,28 | 1,24 | 1,24 | 0,00% | - |
| 22.12.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -3,13% | - |
| 19.12.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -2,29% | - |
| 18.12.2025 | 1,35 | 1,35 | 1,28 | 1,31 | 2,34% | - |
| 17.12.2025 | 1,29 | 1,32 | 1,28 | 1,28 | 0,00% | - |
| 16.12.2025 | 1,35 | 1,37 | 1,28 | 1,28 | -5,88% | - |
| 15.12.2025 | 1,35 | 1,36 | 1,32 | 1,36 | 0,74% | - |
| 12.12.2025 | 1,28 | 1,36 | 1,28 | 1,35 | 5,88% | - |
| 11.12.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -1,54% | - |
| 10.12.2025 | 1,32 | 1,36 | 1,30 | 1,30 | -2,63% | - |
| 09.12.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -0,37% | - |
| 08.12.2025 | 1,32 | 1,34 | 1,31 | 1,34 | 1,91% | - |
| 05.12.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,95% | - |