25,450$
-3,85%
Echtzeit-Aktienkurs GigaCloud Technology Inc
Bid:
Ask:
Aktienkurse zur GigaCloud Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 26,10 | 26,32 | 25,36 | 25,44 | -3,89% | 583.757,00 |
| 29.08.2025 | 26,12 | 26,53 | 25,83 | 26,47 | 1,34% | 823.779,00 |
| 28.08.2025 | 26,40 | 26,52 | 25,76 | 26,12 | -1,17% | 662.753,00 |
| 27.08.2025 | 26,32 | 26,72 | 26,11 | 26,43 | -0,41% | 818.407,00 |
| 26.08.2025 | 28,07 | 28,10 | 25,99 | 26,54 | -5,55% | 1.350.483,00 |
| 25.08.2025 | 29,54 | 29,61 | 27,46 | 28,10 | -9,44% | 1.811.887,00 |
| 22.08.2025 | 30,11 | 31,36 | 30,00 | 31,03 | 3,61% | 772.374,00 |
| 21.08.2025 | 31,22 | 31,26 | 29,79 | 29,95 | -5,22% | 1.191.644,00 |
| 20.08.2025 | 31,21 | 31,77 | 30,60 | 31,60 | 0,32% | 980.259,00 |
| 19.08.2025 | 32,11 | 32,69 | 31,19 | 31,50 | -1,96% | 1.031.174,00 |
| 18.08.2025 | 33,06 | 34,50 | 32,12 | 32,13 | -0,43% | 1.072.923,00 |
| 15.08.2025 | 32,00 | 32,65 | 31,38 | 32,27 | 1,06% | 984.179,00 |
| 14.08.2025 | 31,56 | 32,35 | 30,94 | 31,93 | -1,69% | 1.073.544,00 |
| 13.08.2025 | 30,25 | 32,94 | 30,25 | 32,48 | 5,63% | 2.274.273,00 |
| 12.08.2025 | 29,99 | 30,90 | 28,75 | 30,75 | 1,65% | 1.713.762,00 |
| 11.08.2025 | 29,00 | 31,45 | 28,95 | 30,25 | 4,64% | 2.764.097,00 |
| 08.08.2025 | 25,26 | 28,98 | 24,86 | 28,91 | 30,52% | 4.403.908,00 |
| 07.08.2025 | 22,02 | 22,80 | 21,69 | 22,15 | 1,10% | 743.886,00 |
| 06.08.2025 | 21,97 | 21,97 | 21,53 | 21,91 | -0,05% | 363.195,00 |
| 05.08.2025 | 22,10 | 22,13 | 21,19 | 21,92 | -0,36% | 474.661,00 |
| 04.08.2025 | 21,39 | 22,02 | 21,08 | 22,00 | 4,91% | 493.941,00 |
| 01.08.2025 | 21,43 | 21,63 | 20,71 | 20,97 | -5,96% | 657.364,00 |
| 31.07.2025 | 22,62 | 22,70 | 22,01 | 22,30 | -1,55% | 442.460,00 |
| 30.07.2025 | 22,96 | 23,12 | 22,35 | 22,65 | -1,01% | 420.551,00 |
| 29.07.2025 | 23,52 | 23,71 | 22,65 | 22,88 | -2,18% | 575.107,00 |
| 28.07.2025 | 24,11 | 24,40 | 23,02 | 23,39 | -2,83% | 639.041,00 |
| 25.07.2025 | 24,16 | 24,27 | 23,66 | 24,07 | 0,25% | 433.753,00 |
| 24.07.2025 | 24,51 | 24,90 | 23,73 | 24,01 | -2,60% | 824.355,00 |
| 23.07.2025 | 23,00 | 25,28 | 22,97 | 24,65 | 8,11% | 1.485.420,00 |
| 22.07.2025 | 22,10 | 22,85 | 21,49 | 22,80 | 3,40% | 399.333,00 |
| 21.07.2025 | 21,61 | 22,42 | 21,53 | 22,05 | 2,94% | 571.144,00 |
| 18.07.2025 | 21,89 | 21,95 | 21,41 | 21,42 | -1,11% | 393.223,00 |
| 17.07.2025 | 21,10 | 21,87 | 21,02 | 21,66 | 2,95% | 436.979,00 |
| 16.07.2025 | 20,26 | 21,13 | 20,17 | 21,04 | 3,85% | 471.587,00 |
| 15.07.2025 | 20,80 | 20,88 | 20,17 | 20,26 | -1,12% | 726.258,00 |
| 14.07.2025 | 20,72 | 20,72 | 19,97 | 20,49 | -1,30% | 353.884,00 |
| 11.07.2025 | 21,03 | 21,20 | 20,63 | 20,76 | -2,21% | 372.349,00 |
| 10.07.2025 | 20,51 | 21,37 | 20,46 | 21,23 | 2,81% | 416.232,00 |
| 09.07.2025 | 20,51 | 20,68 | 19,95 | 20,65 | 1,32% | 392.803,00 |
| 08.07.2025 | 19,97 | 20,50 | 19,61 | 20,38 | 2,72% | 527.780,00 |
| 07.07.2025 | 20,47 | 20,54 | 19,70 | 19,84 | -3,50% | 544.179,00 |
| 03.07.2025 | 21,00 | 21,12 | 20,48 | 20,56 | -1,77% | 236.652,00 |
| 02.07.2025 | 20,27 | 21,02 | 20,10 | 20,93 | 3,26% | 761.618,00 |
| 01.07.2025 | 19,64 | 20,55 | 19,54 | 20,27 | 2,48% | 746.240,00 |
| 30.06.2025 | 19,84 | 20,00 | 19,23 | 19,78 | -0,10% | 731.202,00 |
| 27.06.2025 | 20,30 | 20,48 | 19,35 | 19,80 | -2,08% | 2.178.243,00 |
| 26.06.2025 | 18,91 | 20,24 | 18,58 | 20,22 | 6,93% | 1.098.284,00 |
| 25.06.2025 | 17,82 | 18,96 | 17,71 | 18,91 | 6,90% | 756.226,00 |
| 24.06.2025 | 18,64 | 18,75 | 17,11 | 17,69 | -3,96% | 1.272.220,00 |
| 23.06.2025 | 18,06 | 18,65 | 18,03 | 18,42 | 0,99% | 623.041,00 |
| 20.06.2025 | 18,27 | 18,37 | 17,96 | 18,24 | 1,33% | 735.175,00 |
| 18.06.2025 | 17,92 | 18,29 | 17,80 | 18,00 | 0,56% | 408.785,00 |
| 17.06.2025 | 18,21 | 18,53 | 17,88 | 17,90 | -2,88% | 538.483,00 |
| 16.06.2025 | 18,14 | 18,59 | 17,93 | 18,43 | 3,48% | 439.482,00 |
| 13.06.2025 | 17,99 | 18,40 | 17,79 | 17,81 | -3,89% | 580.250,00 |
| 12.06.2025 | 18,40 | 18,74 | 18,01 | 18,53 | -1,12% | 418.992,00 |
| 11.06.2025 | 18,85 | 19,17 | 18,57 | 18,74 | 0,75% | 509.397,00 |
| 10.06.2025 | 18,92 | 18,94 | 18,44 | 18,60 | -1,74% | 360.721,00 |
| 09.06.2025 | 19,05 | 19,17 | 18,59 | 18,93 | 1,72% | 525.551,00 |
| 06.06.2025 | 19,16 | 19,31 | 18,58 | 18,61 | -1,90% | 394.044,00 |
| 05.06.2025 | 18,52 | 19,28 | 18,33 | 18,97 | 2,04% | 522.325,00 |
| 04.06.2025 | 18,22 | 18,62 | 18,08 | 18,59 | 2,26% | 444.890,00 |
| 03.06.2025 | 17,96 | 18,38 | 17,79 | 18,18 | 1,39% | 472.962,00 |
| 02.06.2025 | 17,45 | 18,02 | 17,43 | 17,93 | 2,11% | 382.078,00 |
| 30.05.2025 | 17,72 | 17,82 | 17,41 | 17,56 | -2,66% | 757.190,00 |
| 29.05.2025 | 18,50 | 18,55 | 17,98 | 18,04 | -0,11% | 394.606,00 |
| 28.05.2025 | 18,48 | 18,48 | 17,97 | 18,06 | -1,95% | 384.493,00 |
| 27.05.2025 | 18,47 | 18,72 | 17,95 | 18,42 | 3,02% | 618.029,00 |
| 23.05.2025 | 18,25 | 18,77 | 17,85 | 17,88 | -4,49% | 645.172,00 |
| 22.05.2025 | 17,74 | 18,79 | 17,72 | 18,72 | 4,23% | 667.227,00 |
| 21.05.2025 | 18,05 | 18,37 | 17,55 | 17,96 | -1,91% | 840.648,00 |
| 20.05.2025 | 18,42 | 18,65 | 17,99 | 18,31 | -1,16% | 655.363,00 |
| 19.05.2025 | 18,36 | 18,68 | 18,17 | 18,53 | -1,88% | 666.945,00 |
| 16.05.2025 | 18,38 | 19,37 | 18,29 | 18,88 | 3,79% | 945.221,00 |
| 15.05.2025 | 18,50 | 18,73 | 17,90 | 18,19 | -2,99% | 997.183,00 |
| 14.05.2025 | 18,00 | 18,99 | 17,88 | 18,75 | 5,87% | 1.946.834,00 |
| 13.05.2025 | 17,42 | 18,42 | 16,25 | 17,71 | 11,38% | 2.486.417,00 |
| 12.05.2025 | 16,79 | 16,98 | 15,37 | 15,90 | 9,66% | 1.980.949,00 |
| 09.05.2025 | 14,90 | 14,94 | 14,22 | 14,50 | -2,09% | 630.259,00 |
| 08.05.2025 | 14,26 | 14,95 | 14,04 | 14,81 | 7,01% | 620.006,00 |
| 07.05.2025 | 13,85 | 14,04 | 13,57 | 13,84 | 0,54% | 522.186,00 |
| 06.05.2025 | 13,01 | 13,88 | 12,88 | 13,77 | 4,28% | 425.346,00 |
| 05.05.2025 | 13,50 | 13,65 | 13,18 | 13,20 | -3,23% | 423.947,00 |
| 02.05.2025 | 13,02 | 13,84 | 12,90 | 13,64 | 6,48% | 859.655,00 |
| 01.05.2025 | 12,87 | 12,97 | 12,55 | 12,81 | 2,19% | 447.338,00 |
| 30.04.2025 | 12,53 | 12,58 | 12,19 | 12,54 | -3,13% | 541.314,00 |
| 29.04.2025 | 13,16 | 13,23 | 12,87 | 12,94 | -1,67% | 375.358,00 |
| 28.04.2025 | 13,34 | 13,51 | 12,77 | 13,16 | -1,20% | 512.059,00 |
| 25.04.2025 | 13,30 | 13,40 | 13,04 | 13,32 | -0,75% | 454.611,00 |
| 24.04.2025 | 13,05 | 13,60 | 12,86 | 13,42 | 3,07% | 774.177,00 |
| 23.04.2025 | 13,33 | 13,84 | 12,96 | 13,02 | 2,92% | 760.983,00 |
| 22.04.2025 | 12,29 | 12,83 | 12,08 | 12,65 | 5,15% | 458.790,00 |
| 21.04.2025 | 12,63 | 12,72 | 11,97 | 12,03 | -5,50% | 643.031,00 |
| 17.04.2025 | 12,17 | 12,83 | 12,17 | 12,73 | 5,64% | 783.954,00 |
| 16.04.2025 | 12,19 | 12,45 | 11,77 | 12,05 | -2,59% | 708.154,00 |
| 15.04.2025 | 12,13 | 12,41 | 12,01 | 12,37 | 1,64% | 670.008,00 |
| 14.04.2025 | 12,00 | 12,33 | 11,88 | 12,17 | 4,02% | 860.838,00 |
| 11.04.2025 | 11,58 | 11,71 | 11,17 | 11,70 | 1,12% | 988.301,00 |
| 10.04.2025 | 12,64 | 12,69 | 11,50 | 11,57 | -10,93% | 1.308.808,00 |
| 09.04.2025 | 11,56 | 13,67 | 11,49 | 12,99 | 10,18% | 2.185.157,00 |