1,455$
0,32%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,14% | 242,00 |
| 11.12.2024 | 1,48 | 1,48 | 1,46 | 1,46 | 0,14% | 2.825,00 |
| 10.12.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -0,41% | 2.928,00 |
| 09.12.2024 | 1,46 | 1,50 | 1,46 | 1,47 | -3,55% | 7.183,00 |
| 06.12.2024 | 1,49 | 1,52 | 1,46 | 1,52 | 3,54% | 7.031,00 |
| 05.12.2024 | 1,46 | 1,49 | 1,46 | 1,47 | 0,07% | 17.898,00 |
| 04.12.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,48% | 3.419,00 |
| 03.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,99% | 375,00 |
| 02.12.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 1,69% | 9.675,00 |
| 29.11.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 1,37% | 1.717,00 |
| 27.11.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | 1.793,00 |
| 26.11.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 0,00% | 3.193,00 |
| 25.11.2024 | 1,48 | 1,49 | 1,45 | 1,45 | -0,68% | 14.516,00 |
| 22.11.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -2,28% | 39.022,00 |
| 20.11.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,60% | 14.725,00 |
| 19.11.2024 | 1,51 | 1,51 | 1,39 | 1,50 | 0,07% | 9.268,00 |
| 18.11.2024 | 1,51 | 1,52 | 1,50 | 1,50 | 0,13% | 7.633,00 |
| 15.11.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 5.055,00 |
| 14.11.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,27% | 7.384,00 |
| 13.11.2024 | 1,49 | 1,50 | 1,49 | 1,49 | 0,27% | 11.397,00 |
| 12.11.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -1,32% | 36.679,00 |
| 11.11.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | 11.199,00 |
| 08.11.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -1,31% | 12.317,00 |
| 07.11.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 2,00% | 21.648,00 |
| 06.11.2024 | 1,45 | 1,53 | 1,44 | 1,50 | 3,45% | 52.301,00 |
| 05.11.2024 | 1,44 | 1,48 | 1,44 | 1,45 | 0,69% | 18.621,00 |
| 04.11.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | 14.190,00 |
| 01.11.2024 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | 8.406,00 |
| 31.10.2024 | 1,41 | 1,42 | 1,40 | 1,41 | 0,36% | 9.427,00 |
| 30.10.2024 | 1,41 | 1,41 | 1,38 | 1,41 | 1,08% | 4.206,00 |
| 29.10.2024 | 1,40 | 1,40 | 1,38 | 1,39 | 0,00% | 1.565,00 |
| 28.10.2024 | 1,39 | 1,39 | 1,38 | 1,39 | -1,42% | 5.124,00 |
| 25.10.2024 | 1,40 | 1,42 | 1,35 | 1,41 | 4,44% | 41.943,00 |
| 24.10.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -0,74% | 1.664,00 |
| 23.10.2024 | 1,36 | 1,37 | 1,36 | 1,36 | 0,00% | 3.242,00 |
| 22.10.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | 4.658,00 |
| 21.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 3.363,00 |
| 18.10.2024 | 1,39 | 1,39 | 1,35 | 1,36 | 0,00% | 11.214,00 |
| 17.10.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -2,16% | 57.676,00 |
| 16.10.2024 | 1,35 | 1,40 | 1,35 | 1,39 | 2,96% | 35.348,00 |
| 15.10.2024 | 1,34 | 1,38 | 1,34 | 1,35 | -1,75% | 10.704,00 |
| 14.10.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 1,03% | 13.194,00 |
| 11.10.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,37% | 3.696,00 |
| 10.10.2024 | 1,35 | 1,39 | 1,35 | 1,37 | -0,36% | 7.421,00 |
| 09.10.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 1,48% | 25.976,00 |
| 08.10.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -0,37% | 5.254,00 |
| 07.10.2024 | 1,38 | 1,39 | 1,33 | 1,36 | 1,12% | 23.917,00 |
| 04.10.2024 | 1,42 | 1,42 | 1,34 | 1,34 | -3,60% | 4.665,00 |
| 03.10.2024 | 1,39 | 1,41 | 1,35 | 1,39 | 2,96% | 3.357,00 |
| 02.10.2024 | 1,44 | 1,45 | 1,35 | 1,35 | -2,88% | 14.668,00 |
| 01.10.2024 | 1,37 | 1,39 | 1,35 | 1,39 | -3,47% | 1.703,00 |
| 30.09.2024 | 1,46 | 1,46 | 1,37 | 1,44 | -0,69% | 32.999,00 |
| 27.09.2024 | 1,39 | 1,47 | 1,38 | 1,45 | 5,07% | 57.805,00 |
| 26.09.2024 | 1,38 | 1,40 | 1,34 | 1,38 | -1,43% | 20.653,00 |
| 25.09.2024 | 1,40 | 1,40 | 1,37 | 1,40 | 0,00% | 5.339,00 |
| 24.09.2024 | 1,35 | 1,41 | 1,35 | 1,40 | 4,01% | 39.653,00 |
| 23.09.2024 | 1,30 | 1,36 | 1,30 | 1,35 | 2,75% | 20.425,00 |
| 20.09.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -0,76% | 1.986,00 |
| 19.09.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -2,22% | 1.688,00 |
| 18.09.2024 | 1,33 | 1,35 | 1,30 | 1,35 | 0,75% | 9.628,00 |
| 17.09.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 0,00% | 4.007,00 |
| 16.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 357,00 |
| 13.09.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,75% | 4.252,00 |
| 12.09.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 1,53% | 3.769,00 |
| 11.09.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 2.374,00 |
| 10.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 1.162,00 |
| 09.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 1.956,00 |
| 06.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,73% | 10.426,00 |
| 05.09.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 1,76% | 7.210,00 |
| 04.09.2024 | 1,31 | 1,33 | 1,31 | 1,31 | 0,00% | 2.777,00 |
| 03.09.2024 | 1,31 | 1,36 | 1,31 | 1,31 | 0,00% | 10.581,00 |
| 30.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 2.144,00 |
| 29.08.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | 1.936,00 |
| 28.08.2024 | 1,33 | 1,34 | 1,30 | 1,32 | 1,54% | 9.339,00 |
| 27.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 169,00 |
| 26.08.2024 | 1,31 | 1,36 | 1,30 | 1,30 | -2,99% | 2.516,00 |
| 23.08.2024 | 1,33 | 1,36 | 1,30 | 1,34 | 1,52% | 22.012,00 |
| 22.08.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -1,49% | 7.896,00 |
| 21.08.2024 | 1,31 | 1,36 | 1,31 | 1,34 | 1,13% | 3.187,00 |
| 20.08.2024 | 1,31 | 1,34 | 1,31 | 1,33 | -1,85% | 1.303,00 |
| 19.08.2024 | 1,32 | 1,37 | 1,31 | 1,35 | 3,05% | 803,00 |
| 16.08.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -2,24% | 1.741,00 |
| 15.08.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,00% | 595,00 |
| 14.08.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 0,00% | 2.503,00 |
| 13.08.2024 | 1,34 | 1,35 | 1,31 | 1,34 | -0,74% | 4.408,00 |
| 12.08.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 3,05% | 868,00 |
| 09.08.2024 | 1,34 | 1,35 | 1,30 | 1,31 | 0,00% | 30.101,00 |
| 08.08.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -1,50% | 1.244,00 |
| 07.08.2024 | 1,30 | 1,34 | 1,28 | 1,33 | 3,91% | 12.875,00 |
| 06.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,16% | 401,00 |
| 05.08.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -1,89% | 4.934,00 |
| 02.08.2024 | 1,28 | 1,32 | 1,28 | 1,32 | -1,49% | 529,00 |
| 01.08.2024 | 1,35 | 1,35 | 1,29 | 1,34 | -0,74% | 1.908,00 |
| 31.07.2024 | 1,34 | 1,37 | 1,31 | 1,35 | 4,65% | 16.464,00 |