1,650$
0,61%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,61 | 1,73 | 1,60 | 1,65 | 0,61% | 16.523,00 |
| 14.10.2025 | 1,60 | 1,71 | 1,60 | 1,64 | 1,23% | 38.012,00 |
| 13.10.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | 2.245,00 |
| 10.10.2025 | 1,62 | 1,64 | 1,62 | 1,62 | -1,22% | 4.174,00 |
| 09.10.2025 | 1,65 | 1,66 | 1,64 | 1,64 | 0,61% | 7.392,00 |
| 08.10.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 0,00% | 3.239,00 |
| 07.10.2025 | 1,65 | 1,69 | 1,62 | 1,63 | -1,21% | 9.065,00 |
| 06.10.2025 | 1,65 | 1,69 | 1,63 | 1,65 | 0,00% | 13.052,00 |
| 02.10.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -1,79% | 3.079,00 |
| 01.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | 188,00 |
| 30.09.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | 7.735,00 |
| 29.09.2025 | 1,76 | 1,76 | 1,57 | 1,64 | -7,87% | 24.611,00 |
| 26.09.2025 | 1,75 | 1,78 | 1,71 | 1,78 | 1,14% | 25.218,00 |
| 25.09.2025 | 1,75 | 1,78 | 1,72 | 1,76 | -0,56% | 5.617,00 |
| 24.09.2025 | 1,77 | 1,79 | 1,75 | 1,77 | -1,12% | 1.647,00 |
| 23.09.2025 | 1,75 | 1,79 | 1,75 | 1,79 | -0,56% | 3.273,00 |
| 22.09.2025 | 1,84 | 1,84 | 1,76 | 1,80 | -1,37% | 13.750,00 |
| 19.09.2025 | 1,74 | 1,84 | 1,74 | 1,83 | 2,13% | 51.876,00 |
| 18.09.2025 | 1,77 | 1,81 | 1,73 | 1,79 | -1,05% | 27.676,00 |
| 17.09.2025 | 1,84 | 1,85 | 1,76 | 1,81 | -0,77% | 20.000,00 |
| 16.09.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -2,15% | 6.955,00 |
| 15.09.2025 | 1,80 | 1,89 | 1,77 | 1,86 | 3,33% | 49.679,00 |
| 12.09.2025 | 1,78 | 1,84 | 1,76 | 1,80 | -0,66% | 16.171,00 |
| 11.09.2025 | 1,80 | 1,85 | 1,71 | 1,81 | 0,67% | 36.124,00 |
| 10.09.2025 | 1,67 | 1,87 | 1,67 | 1,80 | 7,14% | 111.722,00 |
| 09.09.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 3,38% | 9.553,00 |
| 08.09.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -2,11% | 2.578,00 |
| 05.09.2025 | 1,56 | 1,70 | 1,55 | 1,66 | 7,03% | 70.677,00 |
| 04.09.2025 | 1,54 | 1,56 | 1,51 | 1,55 | 0,71% | 11.475,00 |
| 03.09.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 0,33% | 11.907,00 |
| 02.09.2025 | 1,48 | 1,56 | 1,47 | 1,54 | 0,99% | 18.335,00 |
| 29.08.2025 | 1,59 | 1,61 | 1,51 | 1,52 | -2,81% | 25.959,00 |
| 28.08.2025 | 1,59 | 1,61 | 1,56 | 1,56 | -1,01% | 11.533,00 |
| 27.08.2025 | 1,56 | 1,65 | 1,53 | 1,58 | 2,60% | 20.974,00 |
| 26.08.2025 | 1,51 | 1,57 | 1,51 | 1,54 | 1,99% | 17.660,00 |
| 25.08.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,67% | 9.896,00 |
| 22.08.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | 2.411,00 |
| 21.08.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -3,31% | 4.315,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 5,59% | 1.599,00 |
| 19.08.2025 | 1,54 | 1,55 | 1,43 | 1,43 | -9,49% | 37.125,00 |
| 18.08.2025 | 1,54 | 1,58 | 1,51 | 1,58 | 4,43% | 2.424,00 |
| 15.08.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,87% | 2.426,00 |
| 14.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 3.014,00 |
| 13.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 372,00 |
| 12.08.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -1,62% | 2.790,00 |
| 11.08.2025 | 1,46 | 1,58 | 1,44 | 1,55 | 3,00% | 24.997,00 |
| 08.08.2025 | 1,54 | 1,54 | 1,45 | 1,50 | -1,32% | 618,00 |
| 07.08.2025 | 1,56 | 1,56 | 1,43 | 1,52 | 2,70% | 6.885,00 |
| 06.08.2025 | 1,43 | 1,52 | 1,42 | 1,48 | 2,42% | 9.622,00 |
| 05.08.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,69% | 4.742,00 |
| 04.08.2025 | 1,53 | 1,53 | 1,47 | 1,49 | 3,85% | 3.983,00 |
| 01.08.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -4,67% | 1.033,00 |
| 31.07.2025 | 1,47 | 1,60 | 1,47 | 1,50 | 5,04% | 29.269,00 |
| 30.07.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -1,99% | 488,00 |
| 29.07.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,48% | 7.477,00 |
| 28.07.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -0,68% | 11.200,00 |
| 25.07.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,00% | 5.062,00 |
| 24.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,62% | 3.172,00 |
| 23.07.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,18% | 21.575,00 |
| 22.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,70% | 2.495,00 |
| 21.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 0,21% | 7.653,00 |
| 18.07.2025 | 1,44 | 1,44 | 1,41 | 1,43 | 0,49% | 5.558,00 |
| 17.07.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -1,39% | 3.598,00 |
| 16.07.2025 | 1,40 | 1,49 | 1,40 | 1,44 | -1,71% | 7.284,00 |
| 15.07.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 1,74% | 1.247,00 |
| 14.07.2025 | 1,55 | 1,55 | 1,44 | 1,44 | -5,26% | 5.133,00 |
| 11.07.2025 | 1,44 | 1,52 | 1,44 | 1,52 | 4,11% | 384,00 |
| 10.07.2025 | 1,53 | 1,53 | 1,44 | 1,46 | -0,61% | 2.442,00 |
| 09.07.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 2,01% | 1.470,00 |
| 08.07.2025 | 1,41 | 1,48 | 1,41 | 1,44 | -2,96% | 18.023,00 |
| 07.07.2025 | 1,43 | 1,50 | 1,43 | 1,48 | -2,37% | 1.490,00 |
| 03.07.2025 | 1,49 | 1,52 | 1,45 | 1,52 | 5,19% | 12.402,00 |
| 02.07.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 3,96% | 14.530,00 |
| 01.07.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,42% | 1.340,00 |
| 30.06.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -0,42% | 1.050,00 |
| 27.06.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -2,01% | 1.804,00 |
| 26.06.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 4,71% | 18.760,00 |
| 25.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 1.094,00 |
| 24.06.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -1,42% | 2.031,00 |
| 23.06.2025 | 1,43 | 1,43 | 1,39 | 1,41 | 1,44% | 3.121,00 |
| 20.06.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,36% | 9.405,00 |
| 18.06.2025 | 1,39 | 1,47 | 1,39 | 1,40 | 0,36% | 3.217,00 |
| 17.06.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | 12.012,00 |
| 16.06.2025 | 1,42 | 1,51 | 1,42 | 1,42 | -1,39% | 6.436,00 |
| 13.06.2025 | 1,50 | 1,64 | 1,41 | 1,44 | -4,13% | 176.533,00 |
| 12.06.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,20% | 1.878,00 |
| 11.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | 6.389,00 |
| 10.06.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -0,33% | 3.567,00 |
| 09.06.2025 | 1,52 | 1,56 | 1,50 | 1,51 | -1,31% | 19.067,00 |
| 06.06.2025 | 1,61 | 1,61 | 1,51 | 1,53 | 0,93% | 5.398,00 |
| 05.06.2025 | 1,51 | 1,55 | 1,51 | 1,51 | -0,26% | 44.334,00 |
| 04.06.2025 | 1,43 | 1,66 | 1,42 | 1,52 | 6,69% | 258.614,00 |
| 03.06.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | 2.948,00 |
| 02.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | 752,00 |
| 30.05.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | 9.187,00 |
| 29.05.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -2,05% | 17.125,00 |
| 28.05.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,39% | 5.095,00 |
| 27.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,03% | 14.396,00 |
| 23.05.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,75% | 6.104,00 |
| 22.05.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 2.940,00 |