1,960$
2,08%
Echtzeit-Aktienkurs GCT Semiconductor Holding
Bid:
Ask:
Aktienkurse zur GCT Semiconductor Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 1,94 | 2,05 | 1,90 | 1,91 | -0,52% | 1.559.597,00 |
| 15.09.2026 | 1,89 | 1,93 | 1,86 | 1,92 | 2,67% | 980.704,00 |
| 14.09.2026 | 1,86 | 1,91 | 1,80 | 1,87 | -2,09% | 1.314.882,00 |
| 11.09.2026 | 1,92 | 2,05 | 1,88 | 1,91 | 2,69% | 2.257.189,00 |
| 10.09.2026 | 1,78 | 1,89 | 1,78 | 1,86 | 2,20% | 1.034.387,00 |
| 09.09.2026 | 1,81 | 1,88 | 1,81 | 1,82 | 0,55% | 673.204,00 |
| 08.09.2026 | 1,84 | 1,90 | 1,81 | 1,81 | 2,26% | 1.693.291,00 |
| 04.09.2026 | 1,76 | 1,82 | 1,72 | 1,77 | 1,14% | 1.301.729,00 |
| 03.09.2026 | 1,74 | 1,75 | 1,68 | 1,75 | 1,16% | 1.448.872,00 |
| 02.09.2026 | 1,71 | 1,76 | 1,67 | 1,73 | -0,57% | 1.639.635,00 |
| 01.09.2026 | 1,77 | 1,77 | 1,72 | 1,74 | -3,33% | 1.344.699,00 |
| 31.08.2026 | 1,86 | 1,89 | 1,79 | 1,80 | -3,23% | 1.851.323,00 |
| 28.08.2026 | 1,90 | 1,92 | 1,85 | 1,86 | -2,62% | 1.419.185,00 |
| 27.08.2026 | 1,94 | 1,98 | 1,90 | 1,91 | 1,60% | 1.440.171,00 |
| 26.08.2026 | 1,87 | 2,00 | 1,83 | 1,88 | 2,17% | 3.490.393,00 |
| 25.08.2026 | 1,89 | 1,89 | 1,83 | 1,84 | -1,08% | 1.250.818,00 |
| 24.08.2026 | 1,99 | 1,99 | 1,84 | 1,86 | -8,82% | 2.213.641,00 |
| 21.08.2026 | 2,01 | 2,06 | 1,91 | 2,04 | 2,51% | 2.191.619,00 |
| 20.08.2026 | 1,98 | 2,02 | 1,95 | 1,99 | 0,51% | 1.209.475,00 |
| 19.08.2026 | 2,00 | 2,05 | 1,91 | 1,98 | 2,59% | 1.548.335,00 |
| 18.08.2026 | 1,99 | 2,04 | 1,92 | 1,93 | -7,66% | 1.889.782,00 |
| 17.08.2026 | 2,00 | 2,11 | 1,98 | 2,09 | 6,09% | 1.720.664,00 |
| 14.08.2026 | 2,15 | 2,18 | 1,95 | 1,97 | -7,94% | 4.166.079,00 |
| 13.08.2026 | 2,17 | 2,25 | 2,04 | 2,14 | -1,38% | 1.918.875,00 |
| 12.08.2026 | 2,20 | 2,26 | 2,10 | 2,17 | 6,37% | 2.874.022,00 |
| 11.08.2026 | 2,07 | 2,17 | 2,00 | 2,04 | -16,73% | 4.163.058,00 |
| 10.08.2026 | 2,61 | 2,69 | 2,43 | 2,45 | -3,92% | 4.485.663,00 |
| 07.08.2026 | 2,47 | 2,61 | 2,35 | 2,55 | 7,59% | 3.067.437,00 |
| 06.08.2026 | 2,21 | 2,50 | 2,17 | 2,37 | 4,41% | 3.232.891,00 |
| 05.08.2026 | 2,28 | 2,42 | 2,23 | 2,27 | 1,79% | 2.539.843,00 |
| 04.08.2026 | 2,11 | 2,30 | 2,06 | 2,23 | 10,40% | 2.842.979,00 |
| 03.08.2026 | 1,87 | 2,06 | 1,85 | 2,02 | 8,60% | 3.222.643,00 |
| 31.07.2026 | 1,98 | 2,02 | 1,86 | 1,86 | -1,59% | 1.726.666,00 |
| 30.07.2026 | 1,81 | 1,91 | 1,76 | 1,89 | 8,62% | 2.178.586,00 |
| 29.07.2026 | 1,87 | 1,89 | 1,73 | 1,74 | -7,45% | 2.436.313,00 |
| 28.07.2026 | 1,95 | 1,95 | 1,81 | 1,88 | -5,05% | 1.591.974,00 |
| 27.07.2026 | 1,96 | 2,01 | 1,88 | 1,98 | 1,54% | 1.425.910,00 |
| 24.07.2026 | 2,06 | 2,07 | 1,93 | 1,95 | -4,88% | 1.693.254,00 |
| 23.07.2026 | 2,08 | 2,14 | 2,00 | 2,05 | -2,38% | 1.747.841,00 |
| 22.07.2026 | 2,14 | 2,24 | 2,09 | 2,10 | -3,23% | 1.189.081,00 |
| 21.07.2026 | 2,13 | 2,23 | 2,12 | 2,17 | 3,33% | 1.400.668,00 |
| 20.07.2026 | 2,11 | 2,15 | 2,07 | 2,10 | 0,00% | 1.245.687,00 |
| 17.07.2026 | 2,04 | 2,13 | 1,97 | 2,10 | -0,94% | 1.655.830,00 |
| 16.07.2026 | 2,23 | 2,24 | 2,08 | 2,12 | -8,23% | 1.908.080,00 |
| 15.07.2026 | 2,39 | 2,48 | 2,16 | 2,31 | -3,35% | 2.640.013,00 |
| 14.07.2026 | 2,42 | 2,43 | 2,34 | 2,39 | 1,70% | 910.236,00 |
| 13.07.2026 | 2,43 | 2,43 | 2,32 | 2,35 | -4,47% | 1.465.401,00 |
| 10.07.2026 | 2,45 | 2,47 | 2,36 | 2,46 | 0,00% | 1.294.624,00 |
| 09.07.2026 | 2,52 | 2,56 | 2,46 | 2,46 | -1,60% | 1.319.387,00 |
| 08.07.2026 | 2,37 | 2,53 | 2,37 | 2,50 | 1,63% | 2.292.088,00 |
| 07.07.2026 | 2,47 | 2,54 | 2,34 | 2,46 | -1,60% | 2.518.762,00 |
| 06.07.2026 | 2,68 | 2,78 | 2,50 | 2,50 | -4,58% | 1.847.343,00 |
| 02.07.2026 | 2,76 | 2,98 | 2,57 | 2,62 | -5,07% | 2.932.930,00 |
| 01.07.2026 | 2,85 | 2,91 | 2,74 | 2,76 | -7,07% | 2.379.532,00 |
| 30.06.2026 | 2,56 | 3,10 | 2,54 | 2,97 | 16,02% | 5.579.488,00 |
| 29.06.2026 | 2,42 | 2,66 | 2,29 | 2,56 | 8,94% | 2.587.072,00 |
| 26.06.2026 | 2,34 | 2,46 | 2,30 | 2,35 | -4,86% | 2.081.933,00 |
| 25.06.2026 | 2,68 | 2,78 | 2,46 | 2,47 | -5,00% | 2.371.786,00 |
| 24.06.2026 | 2,86 | 2,89 | 2,54 | 2,60 | -9,41% | 2.406.521,00 |
| 23.06.2026 | 2,73 | 2,92 | 2,72 | 2,87 | -1,03% | 3.565.258,00 |
| 22.06.2026 | 3,01 | 3,08 | 2,80 | 2,90 | -8,81% | 4.188.610,00 |
| 18.06.2026 | 2,65 | 3,32 | 2,64 | 3,18 | 19,10% | 9.818.405,00 |
| 17.06.2026 | 2,65 | 2,79 | 2,60 | 2,67 | 1,14% | 2.764.061,00 |
| 16.06.2026 | 2,56 | 2,64 | 2,47 | 2,64 | 1,15% | 3.266.410,00 |
| 15.06.2026 | 2,61 | 2,74 | 2,54 | 2,61 | 3,57% | 3.969.580,00 |
| 12.06.2026 | 2,60 | 2,67 | 2,51 | 2,52 | -1,95% | 3.807.520,00 |
| 11.06.2026 | 2,47 | 2,66 | 2,44 | 2,57 | 4,05% | 4.016.704,00 |
| 10.06.2026 | 2,50 | 2,72 | 2,40 | 2,47 | -4,26% | 4.535.844,00 |
| 09.06.2026 | 2,56 | 2,84 | 2,46 | 2,58 | 1,98% | 6.654.147,00 |
| 08.06.2026 | 2,79 | 2,82 | 2,52 | 2,53 | -6,99% | 5.249.189,00 |
| 05.06.2026 | 3,10 | 3,15 | 2,66 | 2,72 | -14,47% | 8.145.190,00 |
| 04.06.2026 | 3,09 | 3,44 | 3,02 | 3,18 | -1,85% | 5.372.569,00 |
| 03.06.2026 | 3,50 | 3,58 | 3,24 | 3,24 | -6,36% | 6.613.826,00 |
| 02.06.2026 | 3,38 | 3,73 | 3,27 | 3,46 | 1,76% | 6.627.444,00 |
| 01.06.2026 | 3,45 | 3,70 | 3,39 | 3,40 | 0,89% | 5.968.095,00 |
| 29.05.2026 | 3,63 | 3,63 | 3,32 | 3,37 | -9,65% | 7.914.466,00 |
| 28.05.2026 | 3,17 | 3,93 | 3,13 | 3,73 | 15,12% | 12.137.137,00 |
| 27.05.2026 | 3,29 | 3,31 | 2,94 | 3,24 | -1,82% | 12.970.611,00 |
| 26.05.2026 | 3,59 | 3,84 | 3,27 | 3,30 | -2,65% | 11.896.315,00 |
| 22.05.2026 | 3,36 | 3,43 | 2,94 | 3,39 | -1,74% | 15.919.644,00 |
| 21.05.2026 | 2,72 | 3,57 | 2,62 | 3,45 | 25,91% | 21.974.991,00 |
| 20.05.2026 | 3,23 | 3,24 | 2,64 | 2,74 | -2,14% | 18.612.160,00 |
| 19.05.2026 | 2,21 | 2,90 | 2,16 | 2,80 | 8,53% | 16.071.984,00 |
| 18.05.2026 | 2,06 | 2,68 | 2,00 | 2,58 | 40,98% | 60.309.835,00 |
| 15.05.2026 | 1,35 | 1,87 | 1,34 | 1,83 | 27,08% | 10.798.644,00 |
| 14.05.2026 | 1,46 | 1,50 | 1,32 | 1,44 | -0,69% | 4.855.643,00 |
| 13.05.2026 | 1,57 | 1,60 | 1,44 | 1,45 | -11,04% | 6.335.554,00 |
| 12.05.2026 | 1,60 | 1,75 | 1,52 | 1,63 | 1,87% | 7.557.837,00 |
| 11.05.2026 | 1,82 | 1,83 | 1,60 | 1,60 | -5,88% | 14.249.315,00 |
| 08.05.2026 | 1,54 | 1,95 | 1,52 | 1,70 | 13,33% | 12.337.065,00 |
| 07.05.2026 | 1,55 | 1,58 | 1,48 | 1,50 | -1,32% | 3.480.006,00 |
| 06.05.2026 | 1,56 | 1,60 | 1,48 | 1,52 | 0,00% | 3.312.187,00 |
| 05.05.2026 | 1,51 | 1,55 | 1,42 | 1,52 | 2,01% | 2.318.825,00 |
| 04.05.2026 | 1,71 | 1,73 | 1,49 | 1,49 | -6,29% | 5.108.972,00 |
| 01.05.2026 | 1,42 | 1,63 | 1,40 | 1,59 | 13,57% | 4.342.433,00 |
| 30.04.2026 | 1,31 | 1,43 | 1,30 | 1,40 | 6,06% | 2.089.199,00 |
| 29.04.2026 | 1,31 | 1,32 | 1,27 | 1,32 | 2,33% | 1.309.202,00 |
| 28.04.2026 | 1,30 | 1,31 | 1,25 | 1,29 | 0,00% | 885.825,00 |
| 27.04.2026 | 1,37 | 1,38 | 1,28 | 1,29 | -4,44% | 1.510.672,00 |
| 24.04.2026 | 1,34 | 1,39 | 1,31 | 1,35 | 1,50% | 1.329.877,00 |