1,545$
0,32%
Echtzeit-Aktienkurs GCT Semiconductor Holding Inc
Bid:
Ask:
Aktienkurse zur GCT Semiconductor Holding Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,53 | 1,61 | 1,53 | 1,55 | 0,32% | 92.050,00 |
| 16.07.2025 | 1,39 | 1,55 | 1,39 | 1,54 | 11,59% | 331.996,00 |
| 15.07.2025 | 1,38 | 1,43 | 1,37 | 1,38 | 0,00% | 206.090,00 |
| 14.07.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 2,99% | 137.799,00 |
| 11.07.2025 | 1,38 | 1,41 | 1,33 | 1,34 | -2,90% | 405.508,00 |
| 10.07.2025 | 1,38 | 1,41 | 1,37 | 1,38 | 0,00% | 166.144,00 |
| 09.07.2025 | 1,37 | 1,41 | 1,34 | 1,38 | 1,47% | 268.611,00 |
| 08.07.2025 | 1,35 | 1,37 | 1,29 | 1,36 | 3,03% | 315.675,00 |
| 07.07.2025 | 1,49 | 1,49 | 1,26 | 1,32 | -6,38% | 652.735,00 |
| 03.07.2025 | 1,46 | 1,49 | 1,40 | 1,41 | -2,08% | 411.135,00 |
| 02.07.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 0,70% | 372.071,00 |
| 01.07.2025 | 1,48 | 1,49 | 1,42 | 1,43 | -4,03% | 290.838,00 |
| 30.06.2025 | 1,46 | 1,53 | 1,43 | 1,49 | 4,93% | 626.601,00 |
| 27.06.2025 | 1,49 | 1,52 | 1,41 | 1,42 | -4,05% | 1.224.078,00 |
| 26.06.2025 | 1,48 | 1,53 | 1,44 | 1,48 | 4,23% | 426.502,00 |
| 25.06.2025 | 1,65 | 1,73 | 1,41 | 1,42 | -7,79% | 838.227,00 |
| 24.06.2025 | 1,46 | 1,57 | 1,46 | 1,54 | 9,22% | 787.160,00 |
| 23.06.2025 | 1,49 | 1,49 | 1,35 | 1,41 | -3,42% | 483.187,00 |
| 20.06.2025 | 1,44 | 1,53 | 1,43 | 1,46 | 4,29% | 699.419,00 |
| 18.06.2025 | 1,45 | 1,49 | 1,36 | 1,40 | 3,70% | 986.424,00 |
| 17.06.2025 | 1,47 | 1,51 | 1,35 | 1,35 | -8,16% | 991.479,00 |
| 16.06.2025 | 1,41 | 1,51 | 1,38 | 1,47 | 7,30% | 748.924,00 |
| 13.06.2025 | 1,33 | 1,53 | 1,27 | 1,37 | 6,20% | 1.825.704,00 |
| 12.06.2025 | 1,34 | 1,38 | 1,19 | 1,29 | 4,88% | 2.054.893,00 |
| 11.06.2025 | 1,17 | 1,28 | 1,17 | 1,23 | 6,96% | 1.207.865,00 |
| 10.06.2025 | 1,23 | 1,24 | 1,09 | 1,15 | -6,50% | 1.498.556,00 |
| 09.06.2025 | 1,05 | 1,27 | 1,04 | 1,23 | 19,42% | 3.567.155,00 |
| 06.06.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 1,98% | 513.234,00 |
| 05.06.2025 | 1,02 | 1,05 | 0,99 | 1,01 | -0,98% | 443.170,00 |
| 04.06.2025 | 1,00 | 1,05 | 1,00 | 1,02 | 0,00% | 562.006,00 |
| 03.06.2025 | 1,02 | 1,10 | 0,90 | 1,02 | -1,92% | 2.132.094,00 |
| 02.06.2025 | 1,03 | 1,05 | 0,96 | 1,04 | 0,97% | 734.043,00 |
| 30.05.2025 | 1,05 | 1,07 | 1,03 | 1,03 | -2,83% | 313.775,00 |
| 29.05.2025 | 1,06 | 1,07 | 1,02 | 1,06 | 0,00% | 436.020,00 |
| 28.05.2025 | 1,08 | 1,08 | 1,01 | 1,06 | 0,00% | 490.260,00 |
| 27.05.2025 | 1,09 | 1,10 | 1,04 | 1,06 | 1,92% | 670.362,00 |
| 23.05.2025 | 1,07 | 1,08 | 1,02 | 1,04 | -2,80% | 508.211,00 |
| 22.05.2025 | 1,08 | 1,09 | 1,03 | 1,07 | 0,00% | 624.078,00 |
| 21.05.2025 | 1,19 | 1,19 | 1,03 | 1,07 | -9,32% | 1.204.096,00 |
| 20.05.2025 | 1,24 | 1,24 | 1,17 | 1,18 | -2,48% | 644.565,00 |
| 19.05.2025 | 1,29 | 1,34 | 1,15 | 1,21 | -6,20% | 1.230.265,00 |
| 16.05.2025 | 1,38 | 1,40 | 1,28 | 1,29 | -1,53% | 960.726,00 |
| 15.05.2025 | 2,06 | 2,25 | 1,27 | 1,31 | -40,45% | 2.690.172,00 |
| 14.05.2025 | 1,72 | 2,47 | 1,65 | 2,20 | 30,95% | 2.220.580,00 |
| 13.05.2025 | 1,69 | 1,73 | 1,65 | 1,68 | 1,82% | 248.525,00 |
| 12.05.2025 | 1,57 | 1,78 | 1,57 | 1,65 | 8,55% | 604.039,00 |
| 09.05.2025 | 1,50 | 1,54 | 1,49 | 1,52 | 2,01% | 267.787,00 |
| 08.05.2025 | 1,44 | 1,49 | 1,42 | 1,49 | 4,20% | 187.223,00 |
| 07.05.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 0,70% | 148.035,00 |
| 06.05.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 0,71% | 178.635,00 |
| 05.05.2025 | 1,38 | 1,44 | 1,38 | 1,41 | 1,44% | 108.539,00 |
| 02.05.2025 | 1,39 | 1,43 | 1,39 | 1,39 | 0,00% | 106.439,00 |
| 01.05.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 0,00% | 90.253,00 |
| 30.04.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -1,42% | 100.391,00 |
| 29.04.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -0,70% | 130.898,00 |
| 28.04.2025 | 1,46 | 1,48 | 1,39 | 1,42 | -2,07% | 186.876,00 |
| 25.04.2025 | 1,44 | 1,47 | 1,40 | 1,45 | 0,69% | 218.907,00 |
| 24.04.2025 | 1,45 | 1,47 | 1,42 | 1,44 | 2,86% | 165.563,00 |
| 23.04.2025 | 1,46 | 1,50 | 1,39 | 1,40 | -1,41% | 216.974,00 |
| 22.04.2025 | 1,44 | 1,55 | 1,39 | 1,42 | 0,71% | 394.202,00 |
| 21.04.2025 | 1,45 | 1,53 | 1,39 | 1,41 | -2,76% | 256.808,00 |
| 17.04.2025 | 1,54 | 1,57 | 1,43 | 1,45 | 2,11% | 283.599,00 |
| 16.04.2025 | 1,40 | 1,53 | 1,37 | 1,42 | 1,43% | 141.057,00 |
| 15.04.2025 | 1,46 | 1,57 | 1,38 | 1,40 | -3,45% | 417.548,00 |
| 14.04.2025 | 1,38 | 1,46 | 1,32 | 1,45 | 8,21% | 79.577,00 |
| 11.04.2025 | 1,31 | 1,34 | 1,26 | 1,34 | 3,88% | 126.577,00 |
| 10.04.2025 | 1,36 | 1,38 | 1,26 | 1,29 | -2,27% | 114.602,00 |
| 09.04.2025 | 1,29 | 1,37 | 1,26 | 1,32 | 9,09% | 191.373,00 |
| 08.04.2025 | 1,45 | 1,48 | 1,16 | 1,21 | -14,79% | 207.418,00 |
| 07.04.2025 | 1,34 | 1,50 | 1,34 | 1,42 | -2,74% | 104.145,00 |
| 04.04.2025 | 1,50 | 1,50 | 1,44 | 1,46 | -6,41% | 134.207,00 |
| 03.04.2025 | 1,57 | 1,59 | 1,49 | 1,56 | -4,29% | 149.906,00 |
| 02.04.2025 | 1,64 | 1,86 | 1,58 | 1,63 | 1,87% | 263.799,00 |
| 01.04.2025 | 1,72 | 1,72 | 1,47 | 1,60 | -2,44% | 696.242,00 |
| 31.03.2025 | 1,76 | 1,77 | 1,63 | 1,64 | -7,87% | 268.944,00 |
| 28.03.2025 | 1,75 | 1,87 | 1,55 | 1,78 | 2,30% | 343.051,00 |
| 27.03.2025 | 1,78 | 1,84 | 1,73 | 1,74 | 0,00% | 256.778,00 |
| 26.03.2025 | 2,03 | 2,03 | 1,73 | 1,74 | -16,75% | 274.385,00 |
| 25.03.2025 | 2,03 | 2,14 | 2,01 | 2,09 | 1,46% | 177.256,00 |
| 24.03.2025 | 2,01 | 2,10 | 2,00 | 2,06 | 3,00% | 83.881,00 |
| 21.03.2025 | 1,93 | 2,02 | 1,93 | 2,00 | 2,04% | 90.210,00 |
| 20.03.2025 | 2,00 | 2,00 | 1,93 | 1,96 | -1,51% | 82.627,00 |
| 19.03.2025 | 1,95 | 1,99 | 1,93 | 1,99 | 4,19% | 86.865,00 |
| 18.03.2025 | 1,95 | 2,01 | 1,91 | 1,91 | -2,55% | 89.642,00 |
| 17.03.2025 | 1,91 | 1,97 | 1,87 | 1,96 | 4,81% | 89.448,00 |
| 14.03.2025 | 1,87 | 1,89 | 1,81 | 1,87 | 4,47% | 92.106,00 |
| 13.03.2025 | 1,96 | 1,96 | 1,79 | 1,79 | -5,29% | 117.461,00 |
| 12.03.2025 | 1,91 | 1,92 | 1,88 | 1,89 | 0,00% | 48.447,00 |
| 11.03.2025 | 1,93 | 1,94 | 1,87 | 1,89 | -1,56% | 90.179,00 |
| 10.03.2025 | 2,03 | 2,03 | 1,92 | 1,92 | -4,95% | 79.130,00 |
| 07.03.2025 | 2,06 | 2,06 | 1,99 | 2,02 | 0,00% | 116.654,00 |
| 06.03.2025 | 1,92 | 2,14 | 1,92 | 2,02 | 4,66% | 132.637,00 |
| 05.03.2025 | 1,90 | 1,98 | 1,87 | 1,93 | 4,32% | 67.434,00 |
| 04.03.2025 | 1,97 | 1,99 | 1,85 | 1,85 | -4,64% | 182.003,00 |
| 03.03.2025 | 2,04 | 2,05 | 1,92 | 1,94 | 1,04% | 157.157,00 |
| 28.02.2025 | 1,96 | 1,96 | 1,87 | 1,92 | 3,23% | 104.685,00 |
| 27.02.2025 | 2,01 | 2,05 | 1,86 | 1,86 | -7,46% | 128.543,00 |
| 26.02.2025 | 2,00 | 2,07 | 1,99 | 2,01 | 1,52% | 67.090,00 |
| 25.02.2025 | 2,03 | 2,04 | 1,98 | 1,98 | 0,00% | 105.254,00 |
| 24.02.2025 | 2,08 | 2,10 | 1,98 | 1,98 | -1,98% | 112.237,00 |