1,145$
8,02%
Echtzeit-Aktienkurs GCT Semiconductor Holding Inc
Bid:
Ask:
Aktienkurse zur GCT Semiconductor Holding Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,06 | 1,15 | 1,06 | 1,14 | 7,55% | 808.374,00 |
| 30.03.2026 | 1,11 | 1,11 | 1,06 | 1,06 | -5,36% | 1.178.406,00 |
| 27.03.2026 | 1,15 | 1,16 | 1,11 | 1,12 | -2,61% | 582.326,00 |
| 26.03.2026 | 1,11 | 1,19 | 1,10 | 1,15 | -11,54% | 2.538.591,00 |
| 25.03.2026 | 1,31 | 1,46 | 1,26 | 1,30 | 0,78% | 4.549.138,00 |
| 24.03.2026 | 1,29 | 1,32 | 1,27 | 1,29 | 0,78% | 1.413.130,00 |
| 23.03.2026 | 1,29 | 1,30 | 1,25 | 1,28 | -0,78% | 771.144,00 |
| 20.03.2026 | 1,28 | 1,31 | 1,22 | 1,29 | 4,03% | 974.624,00 |
| 19.03.2026 | 1,27 | 1,29 | 1,19 | 1,24 | -3,13% | 1.171.768,00 |
| 18.03.2026 | 1,20 | 1,30 | 1,19 | 1,28 | 8,47% | 1.629.059,00 |
| 17.03.2026 | 1,22 | 1,26 | 1,15 | 1,18 | 0,00% | 734.979,00 |
| 16.03.2026 | 1,14 | 1,23 | 1,12 | 1,18 | 5,36% | 1.260.428,00 |
| 13.03.2026 | 1,14 | 1,16 | 1,11 | 1,12 | -0,88% | 619.699,00 |
| 12.03.2026 | 1,12 | 1,20 | 1,11 | 1,13 | -1,74% | 713.186,00 |
| 11.03.2026 | 1,13 | 1,15 | 1,10 | 1,15 | 1,77% | 566.082,00 |
| 10.03.2026 | 1,07 | 1,13 | 1,07 | 1,13 | 5,61% | 639.776,00 |
| 09.03.2026 | 1,05 | 1,10 | 1,04 | 1,07 | -0,93% | 1.057.500,00 |
| 06.03.2026 | 1,11 | 1,13 | 1,06 | 1,08 | 0,00% | 1.144.106,00 |
| 05.03.2026 | 1,06 | 1,13 | 1,06 | 1,08 | 0,93% | 1.109.424,00 |
| 04.03.2026 | 1,09 | 1,10 | 1,06 | 1,07 | -0,93% | 1.204.745,00 |
| 03.03.2026 | 1,09 | 1,15 | 1,08 | 1,08 | -10,00% | 1.442.236,00 |
| 02.03.2026 | 1,08 | 1,21 | 1,06 | 1,20 | 9,09% | 1.647.411,00 |
| 27.02.2026 | 1,14 | 1,17 | 1,09 | 1,10 | -3,51% | 1.966.401,00 |
| 26.02.2026 | 1,24 | 1,27 | 1,14 | 1,14 | -6,56% | 3.150.453,00 |
| 25.02.2026 | 1,39 | 1,48 | 1,22 | 1,22 | -7,58% | 5.480.327,00 |
| 24.02.2026 | 1,35 | 1,42 | 1,31 | 1,32 | 2,33% | 2.641.272,00 |
| 23.02.2026 | 1,31 | 1,32 | 1,25 | 1,29 | 1,57% | 2.011.740,00 |
| 20.02.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 1,60% | 1.548.996,00 |
| 19.02.2026 | 1,20 | 1,26 | 1,17 | 1,25 | 2,46% | 1.008.681,00 |
| 18.02.2026 | 1,22 | 1,26 | 1,19 | 1,22 | 0,00% | 1.153.411,00 |
| 17.02.2026 | 1,27 | 1,28 | 1,19 | 1,22 | -3,17% | 1.475.716,00 |
| 13.02.2026 | 1,23 | 1,35 | 1,21 | 1,26 | 1,61% | 2.836.889,00 |
| 12.02.2026 | 1,27 | 1,31 | 1,24 | 1,24 | 0,81% | 1.489.214,00 |
| 11.02.2026 | 1,26 | 1,29 | 1,19 | 1,23 | -0,81% | 1.698.257,00 |
| 10.02.2026 | 1,23 | 1,29 | 1,23 | 1,24 | -1,59% | 1.206.397,00 |
| 09.02.2026 | 1,25 | 1,28 | 1,20 | 1,26 | 1,61% | 1.575.821,00 |
| 06.02.2026 | 1,25 | 1,28 | 1,19 | 1,24 | -1,59% | 2.229.195,00 |
| 05.02.2026 | 1,22 | 1,29 | 1,18 | 1,26 | 0,80% | 2.149.332,00 |
| 04.02.2026 | 1,27 | 1,31 | 1,15 | 1,25 | 4,17% | 4.711.140,00 |
| 03.02.2026 | 1,18 | 1,28 | 1,16 | 1,20 | 1,69% | 3.157.280,00 |
| 02.02.2026 | 1,16 | 1,24 | 1,00 | 1,18 | 1,72% | 4.632.722,00 |
| 30.01.2026 | 1,25 | 1,28 | 1,13 | 1,16 | -7,94% | 8.269.086,00 |
| 29.01.2026 | 1,16 | 1,84 | 1,11 | 1,26 | 27,13% | 174.683.671,00 |
| 28.01.2026 | 1,01 | 1,01 | 0,96 | 0,99 | 0,09% | 379.702,00 |
| 27.01.2026 | 0,98 | 1,00 | 0,96 | 0,99 | 0,05% | 309.154,00 |
| 26.01.2026 | 1,00 | 1,02 | 0,96 | 0,99 | -0,53% | 260.420,00 |
| 23.01.2026 | 1,01 | 1,02 | 0,97 | 1,00 | -0,49% | 415.560,00 |
| 22.01.2026 | 1,12 | 1,12 | 0,99 | 1,00 | -5,67% | 792.722,00 |
| 21.01.2026 | 1,12 | 1,14 | 1,02 | 1,06 | -6,19% | 388.961,00 |
| 20.01.2026 | 1,03 | 1,15 | 1,02 | 1,13 | 7,62% | 822.614,00 |
| 16.01.2026 | 1,08 | 1,08 | 1,03 | 1,05 | -2,78% | 360.805,00 |
| 15.01.2026 | 1,17 | 1,17 | 1,04 | 1,08 | -2,70% | 510.424,00 |
| 14.01.2026 | 1,14 | 1,15 | 1,08 | 1,11 | -4,31% | 404.671,00 |
| 13.01.2026 | 1,24 | 1,24 | 1,11 | 1,16 | -2,52% | 406.387,00 |
| 12.01.2026 | 1,22 | 1,22 | 1,12 | 1,19 | 0,85% | 253.852,00 |
| 09.01.2026 | 1,12 | 1,19 | 1,11 | 1,18 | 7,27% | 281.238,00 |
| 08.01.2026 | 1,19 | 1,19 | 1,08 | 1,10 | -6,78% | 428.449,00 |
| 07.01.2026 | 1,20 | 1,20 | 1,14 | 1,18 | -1,67% | 357.916,00 |
| 06.01.2026 | 1,23 | 1,23 | 1,16 | 1,20 | -0,83% | 342.378,00 |
| 05.01.2026 | 1,21 | 1,25 | 1,16 | 1,21 | -0,82% | 212.536,00 |
| 02.01.2026 | 1,24 | 1,27 | 1,20 | 1,22 | 1,67% | 193.483,00 |
| 31.12.2025 | 1,16 | 1,20 | 1,12 | 1,20 | 3,45% | 285.106,00 |
| 30.12.2025 | 1,20 | 1,22 | 1,15 | 1,16 | -4,13% | 261.634,00 |
| 29.12.2025 | 1,20 | 1,25 | 1,19 | 1,21 | -0,82% | 332.247,00 |
| 26.12.2025 | 1,28 | 1,30 | 1,18 | 1,22 | -1,61% | 364.811,00 |
| 24.12.2025 | 1,29 | 1,29 | 1,20 | 1,24 | 3,33% | 80.356,00 |
| 23.12.2025 | 1,22 | 1,28 | 1,15 | 1,20 | -3,23% | 391.403,00 |
| 22.12.2025 | 1,29 | 1,34 | 1,23 | 1,24 | -3,88% | 342.592,00 |
| 19.12.2025 | 1,41 | 1,41 | 1,24 | 1,29 | -8,51% | 540.529,00 |
| 18.12.2025 | 1,37 | 1,42 | 1,33 | 1,41 | 3,68% | 280.044,00 |
| 17.12.2025 | 1,42 | 1,42 | 1,29 | 1,36 | -2,86% | 201.237,00 |
| 16.12.2025 | 1,37 | 1,42 | 1,37 | 1,40 | -2,10% | 72.790,00 |
| 15.12.2025 | 1,47 | 1,47 | 1,39 | 1,43 | -1,38% | 102.810,00 |
| 12.12.2025 | 1,47 | 1,47 | 1,42 | 1,45 | -2,68% | 169.680,00 |
| 11.12.2025 | 1,43 | 1,49 | 1,40 | 1,49 | 4,93% | 159.126,00 |
| 10.12.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -0,70% | 78.956,00 |
| 09.12.2025 | 1,46 | 1,46 | 1,41 | 1,43 | 0,70% | 73.337,00 |
| 08.12.2025 | 1,47 | 1,47 | 1,37 | 1,42 | 0,00% | 88.270,00 |
| 05.12.2025 | 1,46 | 1,48 | 1,38 | 1,42 | -2,07% | 150.139,00 |
| 04.12.2025 | 1,38 | 1,46 | 1,38 | 1,45 | 2,11% | 96.104,00 |
| 03.12.2025 | 1,38 | 1,43 | 1,37 | 1,42 | 3,65% | 107.359,00 |
| 02.12.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 1,48% | 64.009,00 |
| 01.12.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 2,27% | 76.087,00 |
| 28.11.2025 | 1,34 | 1,38 | 1,31 | 1,32 | 0,00% | 94.146,00 |
| 26.11.2025 | 1,32 | 1,36 | 1,32 | 1,32 | 0,76% | 89.354,00 |
| 25.11.2025 | 1,42 | 1,42 | 1,28 | 1,31 | -2,96% | 166.112,00 |
| 24.11.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 3,05% | 98.494,00 |
| 21.11.2025 | 1,32 | 1,32 | 1,28 | 1,31 | -2,24% | 242.331,00 |
| 20.11.2025 | 1,39 | 1,39 | 1,28 | 1,34 | -1,47% | 204.787,00 |
| 19.11.2025 | 1,37 | 1,38 | 1,35 | 1,36 | 0,00% | 87.268,00 |
| 18.11.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 1,49% | 54.184,00 |
| 17.11.2025 | 1,35 | 1,35 | 1,30 | 1,34 | 0,00% | 198.271,00 |
| 14.11.2025 | 1,25 | 1,35 | 1,24 | 1,34 | 5,51% | 145.171,00 |
| 13.11.2025 | 1,41 | 1,41 | 1,26 | 1,27 | -12,41% | 548.770,00 |
| 12.11.2025 | 1,40 | 1,48 | 1,36 | 1,45 | 6,62% | 333.148,00 |
| 11.11.2025 | 1,38 | 1,40 | 1,32 | 1,36 | 0,74% | 135.540,00 |
| 10.11.2025 | 1,41 | 1,42 | 1,32 | 1,35 | -4,26% | 283.378,00 |
| 07.11.2025 | 1,37 | 1,41 | 1,32 | 1,41 | 1,44% | 132.754,00 |
| 06.11.2025 | 1,33 | 1,39 | 1,31 | 1,39 | 4,51% | 223.936,00 |
| 05.11.2025 | 1,34 | 1,39 | 1,33 | 1,33 | -0,75% | 165.542,00 |