1,135€
-5,81%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 1,23 | 1,24 | 1,13 | 1,14 | -5,81% | - |
| 12.10.2026 | 1,24 | 1,24 | 1,18 | 1,21 | -0,82% | - |
| 09.10.2026 | 1,23 | 1,24 | 1,17 | 1,22 | -1,62% | - |
| 08.10.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 5,11% | - |
| 07.10.2026 | 1,23 | 1,24 | 1,17 | 1,18 | 0,86% | - |
| 06.10.2026 | 1,25 | 1,28 | 1,17 | 1,17 | 1,75% | - |
| 05.10.2026 | 1,28 | 1,29 | 1,15 | 1,15 | -10,20% | - |
| 02.10.2026 | 1,29 | 1,29 | 1,23 | 1,28 | -0,39% | - |
| 01.10.2026 | 1,22 | 1,29 | 1,21 | 1,28 | 6,22% | - |
| 30.09.2026 | 1,22 | 1,24 | 1,18 | 1,21 | -0,41% | - |
| 29.09.2026 | 1,27 | 1,28 | 1,19 | 1,21 | -4,72% | - |
| 28.09.2026 | 1,26 | 1,27 | 1,20 | 1,27 | 0,79% | - |
| 25.09.2026 | 1,22 | 1,26 | 1,18 | 1,26 | 3,70% | - |
| 24.09.2026 | 1,21 | 1,22 | 1,18 | 1,22 | 1,25% | - |
| 23.09.2026 | 1,21 | 1,22 | 1,19 | 1,20 | 3,90% | - |
| 22.09.2026 | 1,20 | 1,21 | 1,14 | 1,16 | -4,15% | - |
| 21.09.2026 | 1,21 | 1,21 | 1,17 | 1,21 | 0,00% | - |
| 18.09.2026 | 1,21 | 1,22 | 1,12 | 1,21 | -0,82% | - |
| 17.09.2026 | 1,28 | 1,28 | 1,16 | 1,22 | -1,62% | - |
| 16.09.2026 | 1,14 | 1,27 | 1,13 | 1,24 | 8,33% | - |
| 15.09.2026 | 1,15 | 1,17 | 1,14 | 1,14 | 0,00% | - |
| 14.09.2026 | 1,18 | 1,22 | 1,14 | 1,14 | 3,17% | 1.840,00 |
| 11.09.2026 | 1,16 | 1,19 | 1,11 | 1,11 | 0,00% | - |
| 10.09.2026 | 1,15 | 1,18 | 1,08 | 1,11 | -4,33% | - |
| 09.09.2026 | 1,22 | 1,22 | 1,14 | 1,16 | -1,70% | - |
| 08.09.2026 | 1,20 | 1,24 | 1,07 | 1,18 | -2,08% | - |
| 07.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 04.09.2026 | 1,19 | 1,25 | 1,18 | 1,18 | -1,26% | - |
| 03.09.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -2,45% | - |
| 02.09.2026 | 1,26 | 1,28 | 1,20 | 1,23 | -3,16% | 1.000,00 |
| 01.09.2026 | 1,27 | 1,27 | 1,24 | 1,27 | 0,00% | - |
| 31.08.2026 | 1,28 | 1,37 | 1,19 | 1,27 | -0,78% | - |
| 28.08.2026 | 1,24 | 1,28 | 1,18 | 1,28 | 2,41% | - |
| 27.08.2026 | 1,23 | 1,25 | 1,18 | 1,25 | 1,63% | - |
| 26.08.2026 | 1,23 | 1,36 | 1,18 | 1,23 | 0,00% | - |
| 25.08.2026 | 1,24 | 1,24 | 1,17 | 1,23 | -0,81% | - |
| 24.08.2026 | 1,24 | 1,24 | 1,17 | 1,24 | 0,00% | - |
| 21.08.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 0,82% | - |
| 20.08.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -1,61% | - |
| 19.08.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 6,87% | - |
| 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% | - |