1,450$
-1,36%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -1,36% | 5.432,00 |
| 08.05.2025 | 1,54 | 1,55 | 1,43 | 1,47 | -4,55% | 31.667,00 |
| 07.05.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,99% | 11.222,00 |
| 06.05.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -2,27% | 19.504,00 |
| 05.05.2025 | 1,61 | 1,61 | 1,53 | 1,55 | -1,59% | 21.526,00 |
| 02.05.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 0,00% | 8.483,00 |
| 01.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 1.104,00 |
| 30.04.2025 | 1,59 | 1,59 | 1,53 | 1,57 | -1,26% | 15.106,00 |
| 29.04.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | 6.066,00 |
| 28.04.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | 19.031,00 |
| 25.04.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 1,27% | 24.383,00 |
| 24.04.2025 | 1,56 | 1,62 | 1,56 | 1,58 | -2,47% | 12.491,00 |
| 23.04.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 5,19% | 13.657,00 |
| 22.04.2025 | 1,55 | 1,57 | 1,53 | 1,54 | 0,00% | 2.742,00 |
| 21.04.2025 | 1,53 | 1,55 | 1,52 | 1,54 | -1,28% | 2.579,00 |
| 17.04.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -1,58% | 5.879,00 |
| 16.04.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 2,92% | 278,00 |
| 15.04.2025 | 1,58 | 1,61 | 1,52 | 1,54 | 0,00% | 8.959,00 |
| 14.04.2025 | 1,57 | 1,57 | 1,52 | 1,54 | 0,00% | 14.788,00 |
| 11.04.2025 | 1,52 | 1,56 | 1,52 | 1,54 | -1,28% | 11.205,00 |
| 10.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,36% | 268,00 |
| 09.04.2025 | 1,55 | 1,58 | 1,52 | 1,54 | -1,28% | 49.298,00 |
| 08.04.2025 | 1,57 | 1,60 | 1,55 | 1,56 | -1,02% | 23.556,00 |
| 07.04.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -3,08% | 30.816,00 |
| 04.04.2025 | 1,64 | 1,64 | 1,60 | 1,63 | -1,81% | 41.946,00 |
| 03.04.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -1,49% | 5.376,00 |
| 02.04.2025 | 1,63 | 1,72 | 1,63 | 1,68 | 1,20% | 19.375,00 |
| 01.04.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 1,22% | 790,00 |
| 31.03.2025 | 1,75 | 1,79 | 1,64 | 1,64 | -6,82% | 52.471,00 |
| 28.03.2025 | 1,80 | 1,80 | 1,75 | 1,76 | 0,57% | 26.265,00 |
| 27.03.2025 | 1,78 | 1,80 | 1,75 | 1,75 | 0,00% | 14.542,00 |
| 26.03.2025 | 1,75 | 1,77 | 1,74 | 1,75 | 0,57% | 17.844,00 |
| 25.03.2025 | 1,64 | 1,78 | 1,64 | 1,74 | 7,08% | 61.938,00 |
| 24.03.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 1,56% | 19.022,00 |
| 21.03.2025 | 1,60 | 1,61 | 1,60 | 1,60 | 0,00% | 3.990,00 |
| 20.03.2025 | 1,62 | 1,63 | 1,60 | 1,60 | 0,19% | 1.804,00 |
| 19.03.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,19% | 15.091,00 |
| 18.03.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,63% | 6.105,00 |
| 17.03.2025 | 1,59 | 1,62 | 1,59 | 1,59 | 0,00% | 4.550,00 |
| 14.03.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | 457,00 |
| 13.03.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | 37.466,00 |
| 12.03.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | 1.424,00 |
| 11.03.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | 17.642,00 |
| 10.03.2025 | 1,58 | 1,63 | 1,58 | 1,58 | 0,00% | 19.257,00 |
| 07.03.2025 | 1,58 | 1,58 | 1,55 | 1,58 | 1,74% | 37.289,00 |
| 06.03.2025 | 1,57 | 1,58 | 1,55 | 1,55 | 0,13% | 8.764,00 |
| 05.03.2025 | 1,54 | 1,56 | 1,54 | 1,55 | -0,58% | 4.753,00 |
| 04.03.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 0,65% | 3.510,00 |
| 03.03.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,32% | 3.898,00 |
| 28.02.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -0,32% | 8.786,00 |
| 27.02.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 0,00% | 10.719,00 |
| 26.02.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,31% | 13.130,00 |
| 25.02.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,66% | 4.689,00 |
| 24.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | 2.327,00 |
| 21.02.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -1,32% | 50.852,00 |
| 20.02.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | 2.859,00 |
| 19.02.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,65% | 2.454,00 |
| 18.02.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,99% | 4.751,00 |
| 14.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -0,98% | 3.012,00 |
| 13.02.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 0,66% | 631,00 |
| 12.02.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 2,36% | 1.043,00 |
| 11.02.2025 | 1,49 | 1,52 | 1,46 | 1,49 | -1,00% | 8.278,00 |
| 10.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 4.234,00 |
| 07.02.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -0,66% | 1.846,00 |
| 06.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | 1.123,00 |
| 05.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 1.141,00 |
| 04.02.2025 | 1,52 | 1,54 | 1,49 | 1,50 | -3,23% | 4.879,00 |
| 03.02.2025 | 1,54 | 1,55 | 1,49 | 1,55 | 1,24% | 14.628,00 |
| 31.01.2025 | 1,52 | 1,58 | 1,52 | 1,53 | 0,07% | 974,00 |
| 30.01.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,66% | 1.201,00 |
| 29.01.2025 | 1,54 | 1,58 | 1,52 | 1,52 | -3,80% | 5.814,00 |
| 28.01.2025 | 1,58 | 1,58 | 1,54 | 1,58 | 0,00% | 9.324,00 |
| 27.01.2025 | 1,58 | 1,60 | 1,58 | 1,58 | -1,25% | 4.742,00 |
| 24.01.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -3,09% | 9.676,00 |
| 23.01.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,84% | 345,00 |
| 22.01.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -0,62% | 3.211,00 |
| 21.01.2025 | 1,59 | 1,64 | 1,58 | 1,60 | 1,27% | 13.777,00 |
| 17.01.2025 | 1,61 | 1,64 | 1,58 | 1,58 | -3,54% | 4.708,00 |
| 16.01.2025 | 1,65 | 1,65 | 1,58 | 1,64 | -0,73% | 6.676,00 |
| 15.01.2025 | 1,65 | 1,65 | 1,58 | 1,65 | -1,20% | 9.565,00 |
| 14.01.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 1,21% | 14.073,00 |
| 13.01.2025 | 1,67 | 1,69 | 1,65 | 1,65 | -1,20% | 11.155,00 |
| 10.01.2025 | 1,65 | 1,70 | 1,65 | 1,67 | 1,21% | 17.136,00 |
| 08.01.2025 | 1,69 | 1,72 | 1,64 | 1,65 | -2,94% | 49.001,00 |
| 07.01.2025 | 1,71 | 1,80 | 1,57 | 1,70 | 0,00% | 51.973,00 |
| 06.01.2025 | 1,56 | 1,77 | 1,53 | 1,70 | 13,71% | 203.936,00 |
| 03.01.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,33% | 7.620,00 |
| 02.01.2025 | 1,57 | 1,57 | 1,50 | 1,50 | -2,91% | 22.785,00 |
| 31.12.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -0,32% | 11.684,00 |
| 30.12.2024 | 1,54 | 1,60 | 1,54 | 1,55 | -1,90% | 52.378,00 |
| 27.12.2024 | 1,54 | 1,60 | 1,54 | 1,58 | 2,60% | 41.895,00 |
| 26.12.2024 | 1,45 | 1,58 | 1,45 | 1,54 | 5,84% | 88.569,00 |
| 24.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | 541,00 |
| 23.12.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -0,34% | 8.014,00 |
| 20.12.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,34% | 36.538,00 |
| 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% | 22.626,00 |
| 17.12.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 0,00% | 5.142,00 |
| 16.12.2024 | 1,48 | 1,48 | 1,46 | 1,46 | 0,00% | 718,00 |
| 13.12.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 0,00% | 462,00 |