1,290€
-1,15%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | - |
| 15.08.2025 | 1,30 | 1,32 | 1,29 | 1,31 | -1,14% | - |
| 14.08.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 0,38% | - |
| 13.08.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 2,73% | - |
| 12.08.2025 | 1,33 | 1,34 | 1,28 | 1,28 | -4,12% | - |
| 11.08.2025 | 1,29 | 1,35 | 1,25 | 1,34 | 5,12% | - |
| 08.08.2025 | 1,31 | 1,31 | 1,26 | 1,27 | -0,39% | - |
| 07.08.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,59% | - |
| 06.08.2025 | 1,25 | 1,30 | 1,24 | 1,26 | 0,40% | - |
| 05.08.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -4,58% | - |
| 04.08.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 3,15% | - |
| 01.08.2025 | 1,31 | 1,31 | 1,27 | 1,27 | 3,25% | - |
| 31.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 1,00 |
| 30.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,01% | 160,00 |
| 29.07.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -1,19% | - |
| 28.07.2025 | 1,25 | 1,29 | 1,25 | 1,26 | 0,80% | - |
| 25.07.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 24.07.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 4,20% | - |
| 23.07.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -1,24% | 169,00 |
| 22.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 21.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | 70,00 |
| 18.07.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -2,02% | - |
| 17.07.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 16.07.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -1,58% | - |
| 15.07.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 0,00% | - |
| 14.07.2025 | 1,30 | 1,31 | 1,26 | 1,27 | 0,40% | - |
| 11.07.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 1,61% | - |
| 10.07.2025 | 1,25 | 1,28 | 1,24 | 1,24 | -1,20% | - |
| 09.07.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 1,62% | - |
| 08.07.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -4,26% | - |
| 07.07.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 1,18% | - |
| 04.07.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -3,41% | - |
| 03.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 7,76% | 1.000,00 |
| 02.07.2025 | 1,18 | 1,24 | 1,18 | 1,23 | 2,08% | - |
| 01.07.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 30.06.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -1,23% | - |
| 27.06.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 2,10% | - |
| 26.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -1,24% | - |
| 25.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,41% | - |
| 24.06.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -1,63% | - |
| 23.06.2025 | 1,21 | 1,26 | 1,21 | 1,23 | 0,82% | - |
| 20.06.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 1,24% | - |
| 19.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | - |
| 18.06.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,41% | - |
| 17.06.2025 | 1,22 | 1,27 | 1,21 | 1,22 | -2,41% | - |
| 16.06.2025 | 1,25 | 1,30 | 1,25 | 1,25 | -1,97% | - |
| 13.06.2025 | 1,29 | 1,43 | 1,23 | 1,27 | -2,68% | - |
| 12.06.2025 | 1,30 | 1,31 | 1,29 | 1,31 | -0,38% | - |
| 11.06.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 10.06.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 09.06.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -1,49% | - |
| 06.06.2025 | 1,33 | 1,39 | 1,33 | 1,34 | 0,75% | - |
| 05.06.2025 | 1,33 | 1,37 | 1,32 | 1,33 | 0,00% | - |
| 04.06.2025 | 1,25 | 1,44 | 1,25 | 1,33 | 5,56% | - |
| 03.06.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 02.06.2025 | 1,25 | 1,29 | 1,24 | 1,25 | -0,79% | - |
| 30.05.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -1,18% | - |
| 29.05.2025 | 1,30 | 1,31 | 1,27 | 1,28 | 0,00% | - |
| 28.05.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,00% | - |
| 27.05.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 26.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 23.05.2025 | 1,26 | 1,28 | 1,24 | 1,28 | 0,39% | - |
| 22.05.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 21.05.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,57% | - |
| 20.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 19.05.2025 | 1,28 | 1,29 | 1,27 | 1,29 | -1,15% | - |
| 16.05.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,56% | - |
| 15.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 14.05.2025 | 1,28 | 1,29 | 1,27 | 1,29 | -1,15% | - |
| 13.05.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -0,38% | - |
| 12.05.2025 | 1,31 | 1,34 | 1,31 | 1,31 | 1,56% | - |
| 09.05.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -1,15% | - |
| 08.05.2025 | 1,37 | 1,38 | 1,30 | 1,30 | -3,35% | - |
| 07.05.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -0,37% | - |
| 06.05.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -3,57% | - |
| 05.05.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,45% | - |
| 02.05.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | - |
| 30.04.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -0,36% | - |
| 29.04.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 28.04.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -1,77% | - |
| 25.04.2025 | 1,40 | 1,41 | 1,38 | 1,41 | 0,71% | - |
| 24.04.2025 | 1,42 | 1,43 | 1,40 | 1,40 | 0,00% | - |
| 23.04.2025 | 1,37 | 1,43 | 1,37 | 1,40 | 4,09% | - |
| 22.04.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -2,18% | - |
| 17.04.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -1,08% | - |
| 16.04.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 2,21% | - |
| 15.04.2025 | 1,36 | 1,41 | 1,36 | 1,36 | 0,37% | - |
| 14.04.2025 | 1,36 | 1,41 | 1,34 | 1,36 | -0,73% | - |
| 11.04.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -0,73% | - |
| 10.04.2025 | 1,41 | 1,43 | 1,37 | 1,38 | -1,79% | - |
| 09.04.2025 | 1,39 | 1,42 | 1,38 | 1,40 | -1,75% | - |
| 08.04.2025 | 1,46 | 1,49 | 1,43 | 1,43 | -1,04% | - |
| 07.04.2025 | 1,44 | 1,47 | 1,41 | 1,44 | -3,03% | - |
| 04.04.2025 | 1,50 | 1,51 | 1,45 | 1,49 | -2,30% | - |
| 03.04.2025 | 1,51 | 1,52 | 1,47 | 1,52 | -3,18% | - |
| 02.04.2025 | 1,54 | 1,58 | 1,50 | 1,57 | 1,95% | - |
| 01.04.2025 | 1,52 | 1,58 | 1,51 | 1,54 | 0,65% | - |
| 31.03.2025 | 1,63 | 1,64 | 1,52 | 1,53 | -6,13% | - |
| 28.03.2025 | 1,64 | 1,67 | 1,63 | 1,63 | -0,31% | - |
| 27.03.2025 | 1,64 | 1,67 | 1,63 | 1,64 | 0,00% | - |