34,830$
3,23%
Echtzeit-Aktienkurs GigaCloud Technology Inc
Bid:
Ask:
Aktienkurse zur GigaCloud Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,75 | 34,99 | 33,75 | 34,83 | 3,23% | 526.094,00 |
| 08.07.2026 | 33,44 | 33,80 | 32,71 | 33,74 | 0,09% | 536.167,00 |
| 07.07.2026 | 34,08 | 34,40 | 33,31 | 33,71 | -1,17% | 525.231,00 |
| 06.07.2026 | 33,57 | 34,74 | 33,09 | 34,11 | 2,71% | 704.643,00 |
| 02.07.2026 | 33,60 | 33,98 | 32,73 | 33,21 | 0,26% | 669.418,00 |
| 01.07.2026 | 31,60 | 33,57 | 31,50 | 33,13 | 4,83% | 584.628,00 |
| 30.06.2026 | 32,35 | 32,94 | 31,15 | 31,60 | -2,50% | 670.885,00 |
| 29.06.2026 | 32,46 | 32,66 | 31,32 | 32,41 | 1,19% | 457.454,00 |
| 26.06.2026 | 31,73 | 32,51 | 31,25 | 32,03 | 0,95% | 1.428.360,00 |
| 25.06.2026 | 33,13 | 33,48 | 31,52 | 31,73 | -4,89% | 661.267,00 |
| 24.06.2026 | 33,06 | 34,25 | 32,90 | 33,36 | 0,15% | 610.761,00 |
| 23.06.2026 | 32,39 | 34,02 | 32,30 | 33,31 | 0,00% | 462.148,00 |
| 22.06.2026 | 33,11 | 33,69 | 32,84 | 33,31 | -1,97% | 605.431,00 |
| 18.06.2026 | 33,42 | 34,22 | 33,09 | 33,98 | 3,00% | 920.224,00 |
| 17.06.2026 | 33,71 | 34,05 | 32,43 | 32,99 | -2,16% | 781.080,00 |
| 16.06.2026 | 34,56 | 34,89 | 33,58 | 33,72 | -2,23% | 601.017,00 |
| 15.06.2026 | 35,11 | 36,31 | 34,21 | 34,49 | 1,11% | 906.695,00 |
| 12.06.2026 | 33,96 | 34,58 | 33,21 | 34,11 | 1,97% | 566.371,00 |
| 11.06.2026 | 31,82 | 33,47 | 31,46 | 33,45 | 5,52% | 602.243,00 |
| 10.06.2026 | 32,29 | 33,32 | 31,69 | 31,70 | -3,15% | 624.802,00 |
| 09.06.2026 | 32,00 | 33,48 | 31,20 | 32,73 | 3,12% | 986.508,00 |
| 08.06.2026 | 31,72 | 31,96 | 31,08 | 31,74 | 0,73% | 746.009,00 |
| 05.06.2026 | 33,03 | 33,04 | 31,47 | 31,51 | -5,40% | 860.175,00 |
| 04.06.2026 | 32,62 | 33,59 | 32,59 | 33,31 | 2,87% | 653.691,00 |
| 03.06.2026 | 34,25 | 34,26 | 32,24 | 32,38 | -6,12% | 752.552,00 |
| 02.06.2026 | 35,34 | 35,37 | 34,32 | 34,49 | -2,46% | 830.455,00 |
| 01.06.2026 | 35,71 | 36,62 | 34,32 | 35,36 | -1,89% | 926.856,00 |
| 29.05.2026 | 37,08 | 37,55 | 35,50 | 36,04 | -4,66% | 908.530,00 |
| 28.05.2026 | 38,17 | 38,35 | 36,80 | 37,80 | -1,46% | 526.449,00 |
| 27.05.2026 | 38,56 | 39,00 | 38,00 | 38,36 | -0,01% | 431.865,00 |
| 26.05.2026 | 39,48 | 40,42 | 37,83 | 38,37 | 0,46% | 689.480,00 |
| 22.05.2026 | 38,55 | 39,10 | 38,00 | 38,19 | -0,91% | 462.376,00 |
| 21.05.2026 | 37,14 | 38,76 | 37,10 | 38,54 | 3,21% | 509.704,00 |
| 20.05.2026 | 36,02 | 37,72 | 35,36 | 37,34 | 4,21% | 1.095.644,00 |
| 19.05.2026 | 37,08 | 37,36 | 35,51 | 35,83 | -3,82% | 691.592,00 |
| 18.05.2026 | 36,25 | 37,89 | 35,62 | 37,26 | 3,31% | 1.060.123,00 |
| 15.05.2026 | 36,01 | 36,60 | 35,33 | 36,06 | -2,72% | 513.983,00 |
| 14.05.2026 | 38,48 | 38,98 | 36,70 | 37,07 | -2,70% | 789.941,00 |
| 13.05.2026 | 38,11 | 38,72 | 36,91 | 38,10 | -0,34% | 952.618,00 |
| 12.05.2026 | 39,39 | 39,96 | 37,84 | 38,23 | -2,97% | 926.462,00 |
| 11.05.2026 | 39,69 | 41,03 | 39,13 | 39,40 | -1,82% | 884.741,00 |
| 08.05.2026 | 43,00 | 43,10 | 39,68 | 40,13 | -6,50% | 1.562.823,00 |
| 07.05.2026 | 48,98 | 49,46 | 41,29 | 42,92 | -4,60% | 1.588.271,00 |
| 06.05.2026 | 43,70 | 45,27 | 43,25 | 44,99 | 6,79% | 1.027.217,00 |
| 05.05.2026 | 44,44 | 44,93 | 41,65 | 42,13 | -3,77% | 1.100.337,00 |
| 04.05.2026 | 45,39 | 46,14 | 43,45 | 43,78 | -2,93% | 865.937,00 |
| 01.05.2026 | 44,18 | 45,51 | 43,36 | 45,10 | 1,35% | 509.110,00 |
| 30.04.2026 | 44,39 | 44,79 | 43,55 | 44,50 | 2,56% | 531.513,00 |
| 29.04.2026 | 42,25 | 43,66 | 41,67 | 43,39 | 0,95% | 479.586,00 |
| 28.04.2026 | 44,86 | 45,50 | 42,65 | 42,98 | -5,41% | 681.465,00 |
| 27.04.2026 | 47,00 | 47,02 | 44,00 | 45,44 | -2,78% | 906.047,00 |
| 24.04.2026 | 47,99 | 49,42 | 46,72 | 46,74 | -1,60% | 600.530,00 |
| 23.04.2026 | 47,43 | 48,51 | 46,40 | 47,50 | -0,57% | 381.739,00 |
| 22.04.2026 | 48,00 | 48,64 | 47,13 | 47,77 | 0,74% | 392.773,00 |
| 21.04.2026 | 50,65 | 51,54 | 47,26 | 47,42 | -5,33% | 703.096,00 |
| 20.04.2026 | 49,76 | 50,60 | 47,40 | 50,09 | -3,30% | 880.700,00 |
| 17.04.2026 | 49,56 | 51,86 | 49,03 | 51,80 | 7,38% | 871.602,00 |
| 16.04.2026 | 47,55 | 49,22 | 47,06 | 48,24 | 3,59% | 1.026.544,00 |
| 15.04.2026 | 45,20 | 47,86 | 45,20 | 46,57 | 3,58% | 730.140,00 |
| 14.04.2026 | 44,22 | 45,70 | 43,58 | 44,96 | 3,45% | 519.206,00 |
| 13.04.2026 | 44,00 | 44,42 | 43,03 | 43,46 | -2,44% | 554.219,00 |
| 10.04.2026 | 46,61 | 47,50 | 44,22 | 44,55 | -4,20% | 676.494,00 |
| 09.04.2026 | 45,41 | 47,08 | 44,28 | 46,50 | 2,09% | 660.538,00 |
| 08.04.2026 | 44,30 | 46,98 | 43,73 | 45,55 | 11,19% | 1.152.386,00 |
| 07.04.2026 | 44,70 | 45,51 | 40,27 | 40,97 | -10,05% | 1.192.600,00 |
| 06.04.2026 | 45,20 | 46,13 | 44,70 | 45,54 | 1,70% | 487.186,00 |
| 02.04.2026 | 43,83 | 46,45 | 43,80 | 44,78 | -2,47% | 573.866,00 |
| 01.04.2026 | 46,45 | 47,75 | 45,50 | 45,92 | 1,40% | 662.312,00 |
| 31.03.2026 | 42,31 | 45,55 | 42,27 | 45,28 | 8,98% | 755.383,00 |
| 30.03.2026 | 42,24 | 42,99 | 40,93 | 41,55 | 0,02% | 465.787,00 |
| 27.03.2026 | 43,06 | 43,48 | 41,43 | 41,54 | -4,57% | 446.880,00 |
| 26.03.2026 | 44,23 | 44,55 | 43,00 | 43,53 | -2,60% | 294.797,00 |
| 25.03.2026 | 42,72 | 44,89 | 42,64 | 44,69 | 6,28% | 630.436,00 |
| 24.03.2026 | 42,69 | 43,77 | 41,81 | 42,05 | -2,84% | 429.182,00 |
| 23.03.2026 | 41,19 | 43,49 | 40,92 | 43,28 | 7,37% | 718.153,00 |
| 20.03.2026 | 42,63 | 42,71 | 39,44 | 40,31 | -5,64% | 1.033.042,00 |
| 19.03.2026 | 41,99 | 42,80 | 40,24 | 42,72 | 0,28% | 837.736,00 |
| 18.03.2026 | 43,35 | 44,18 | 42,58 | 42,60 | -1,02% | 555.053,00 |
| 17.03.2026 | 43,26 | 45,45 | 42,57 | 43,04 | 1,68% | 752.922,00 |
| 16.03.2026 | 41,98 | 43,17 | 41,70 | 42,33 | 3,45% | 574.325,00 |
| 13.03.2026 | 41,94 | 42,81 | 40,69 | 40,92 | -1,25% | 436.960,00 |
| 12.03.2026 | 43,04 | 43,68 | 41,38 | 41,44 | -5,43% | 607.871,00 |
| 11.03.2026 | 43,12 | 44,49 | 42,50 | 43,82 | 2,67% | 602.112,00 |
| 10.03.2026 | 44,62 | 45,10 | 42,38 | 42,68 | -3,12% | 669.433,00 |
| 09.03.2026 | 40,73 | 44,37 | 40,41 | 44,06 | 3,05% | 733.674,00 |
| 06.03.2026 | 42,36 | 42,91 | 41,74 | 42,75 | -2,02% | 479.276,00 |
| 05.03.2026 | 43,96 | 44,34 | 42,48 | 43,63 | -1,73% | 810.105,00 |
| 04.03.2026 | 42,60 | 45,07 | 42,60 | 44,40 | 4,23% | 603.644,00 |
| 03.03.2026 | 40,86 | 42,65 | 39,51 | 42,60 | -0,99% | 669.640,00 |
| 02.03.2026 | 42,51 | 43,60 | 40,56 | 43,03 | -2,92% | 994.318,00 |
| 27.02.2026 | 46,36 | 48,00 | 41,87 | 44,32 | -5,70% | 1.994.534,00 |
| 26.02.2026 | 42,59 | 47,24 | 41,09 | 47,00 | 32,96% | 2.668.680,00 |
| 25.02.2026 | 34,49 | 35,36 | 33,61 | 35,35 | 2,46% | 500.889,00 |
| 24.02.2026 | 33,82 | 34,53 | 33,64 | 34,50 | 2,01% | 450.906,00 |
| 23.02.2026 | 35,00 | 35,22 | 33,60 | 33,82 | -3,45% | 497.938,00 |
| 20.02.2026 | 35,08 | 35,77 | 34,78 | 35,03 | -1,02% | 425.683,00 |
| 19.02.2026 | 35,32 | 35,88 | 34,91 | 35,39 | 0,48% | 278.396,00 |
| 18.02.2026 | 34,65 | 36,18 | 34,62 | 35,22 | 1,82% | 278.815,00 |
| 17.02.2026 | 35,24 | 35,24 | 34,29 | 34,59 | -1,82% | 288.747,00 |
| 13.02.2026 | 34,06 | 35,37 | 33,47 | 35,23 | 3,28% | 491.545,00 |