1,395€
-0,71%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -0,71% | - |
| 19.12.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 1,81% | - |
| 18.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | 77,00 |
| 17.12.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 16.12.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -1,77% | - |
| 13.12.2024 | 1,40 | 1,42 | 1,35 | 1,42 | 0,35% | - |
| 12.12.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 1,08% | - |
| 11.12.2024 | 1,39 | 1,42 | 1,33 | 1,40 | -1,06% | - |
| 10.12.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 0,36% | - |
| 09.12.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -1,40% | - |
| 06.12.2024 | 1,39 | 1,43 | 1,38 | 1,43 | 2,15% | - |
| 05.12.2024 | 1,40 | 1,40 | 1,32 | 1,40 | -1,06% | - |
| 04.12.2024 | 1,40 | 1,43 | 1,39 | 1,41 | 0,00% | - |
| 03.12.2024 | 1,43 | 1,46 | 1,41 | 1,41 | 0,00% | - |
| 02.12.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,71% | - |
| 29.11.2024 | 1,39 | 1,40 | 1,33 | 1,40 | 0,72% | - |
| 28.11.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 27.11.2024 | 1,38 | 1,41 | 1,37 | 1,39 | 0,00% | - |
| 26.11.2024 | 1,38 | 1,39 | 1,36 | 1,39 | 0,00% | - |
| 25.11.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -2,46% | - |
| 22.11.2024 | 1,43 | 1,45 | 1,42 | 1,43 | -0,35% | - |
| 21.11.2024 | 1,42 | 1,43 | 1,41 | 1,43 | -0,35% | - |
| 20.11.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 1,77% | - |
| 19.11.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -0,35% | - |
| 18.11.2024 | 1,42 | 1,45 | 1,42 | 1,42 | 1,80% | - |
| 15.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | 1.000,00 |
| 14.11.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 1,07% | - |
| 13.11.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -1,40% | - |
| 12.11.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 1,06% | - |
| 11.11.2024 | 1,42 | 1,43 | 1,41 | 1,41 | 0,71% | - |
| 08.11.2024 | 1,42 | 1,43 | 1,40 | 1,40 | 0,00% | - |
| 07.11.2024 | 1,40 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 06.11.2024 | 1,38 | 1,44 | 1,35 | 1,40 | 6,06% | - |
| 05.11.2024 | 1,33 | 1,33 | 1,31 | 1,32 | 0,76% | - |
| 04.11.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 1,16% | - |
| 01.11.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 31.10.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 30.10.2024 | 1,28 | 1,29 | 1,23 | 1,29 | 0,39% | - |
| 29.10.2024 | 1,28 | 1,29 | 1,26 | 1,29 | 0,00% | - |
| 28.10.2024 | 1,29 | 1,30 | 1,26 | 1,29 | 0,39% | - |
| 25.10.2024 | 1,25 | 1,30 | 1,24 | 1,28 | 2,40% | - |
| 24.10.2024 | 1,26 | 1,27 | 1,25 | 1,25 | -0,40% | - |
| 23.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 22.10.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 0,80% | - |
| 21.10.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 18.10.2024 | 1,26 | 1,28 | 1,25 | 1,25 | -1,19% | - |
| 17.10.2024 | 1,28 | 1,29 | 1,26 | 1,27 | -0,78% | - |
| 16.10.2024 | 1,24 | 1,29 | 1,23 | 1,28 | 0,39% | - |
| 15.10.2024 | 1,27 | 1,27 | 1,24 | 1,27 | 4,10% | - |
| 14.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,21% | 25,00 |
| 11.10.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,59% | - |
| 10.10.2024 | 1,26 | 1,26 | 1,22 | 1,26 | 0,80% | - |
| 09.10.2024 | 1,23 | 1,27 | 1,23 | 1,25 | -0,80% | - |
| 08.10.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 3,29% | - |
| 07.10.2024 | 1,22 | 1,26 | 1,22 | 1,22 | -2,80% | - |
| 04.10.2024 | 1,27 | 1,39 | 1,23 | 1,25 | 0,81% | - |
| 03.10.2024 | 1,22 | 1,28 | 1,19 | 1,24 | -0,40% | - |
| 02.10.2024 | 1,26 | 1,28 | 1,25 | 1,25 | -4,23% | - |
| 01.10.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 2,36% | - |
| 30.09.2024 | 1,30 | 1,35 | 1,23 | 1,27 | 4,10% | - |
| 27.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 400,00 |
| 26.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | 2.103,00 |
| 25.09.2024 | 1,25 | 1,26 | 1,24 | 1,24 | 0,00% | - |
| 24.09.2024 | 1,22 | 1,26 | 1,20 | 1,24 | 2,06% | - |
| 23.09.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 2,53% | - |
| 20.09.2024 | 1,19 | 1,19 | 1,18 | 1,19 | -0,42% | - |
| 19.09.2024 | 1,22 | 1,23 | 1,19 | 1,19 | -1,65% | - |
| 18.09.2024 | 1,21 | 1,21 | 1,16 | 1,21 | 1,26% | - |
| 17.09.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 16.09.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 13.09.2024 | 1,20 | 1,21 | 1,17 | 1,21 | -0,82% | - |
| 12.09.2024 | 1,20 | 1,22 | 1,18 | 1,22 | 2,53% | - |
| 11.09.2024 | 1,17 | 1,21 | 1,17 | 1,19 | 0,42% | - |
| 10.09.2024 | 1,18 | 1,19 | 1,18 | 1,18 | -1,26% | - |
| 09.09.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -0,83% | - |
| 06.09.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,84% | - |
| 05.09.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 04.09.2024 | 1,19 | 1,19 | 1,18 | 1,19 | -1,66% | - |
| 03.09.2024 | 1,19 | 1,23 | 1,18 | 1,21 | 1,69% | - |
| 02.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 30.08.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,42% | - |
| 29.08.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 28.08.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 0,42% | - |
| 27.08.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 2,14% | - |
| 26.08.2024 | 1,20 | 1,21 | 1,17 | 1,17 | -2,09% | - |
| 23.08.2024 | 1,19 | 1,22 | 1,18 | 1,20 | 1,70% | - |
| 22.08.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -2,89% | - |
| 21.08.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 20.08.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,83% | - |
| 19.08.2024 | 1,19 | 1,22 | 1,18 | 1,20 | -1,64% | - |
| 16.08.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 15.08.2024 | 1,22 | 1,24 | 1,21 | 1,21 | -0,41% | - |
| 14.08.2024 | 1,22 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 13.08.2024 | 1,24 | 1,25 | 1,20 | 1,21 | 0,00% | - |
| 12.08.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -0,41% | - |
| 09.08.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,41% | - |
| 08.08.2024 | 1,22 | 1,23 | 1,19 | 1,21 | 1,69% | - |
| 07.08.2024 | 1,19 | 1,22 | 1,18 | 1,19 | -1,66% | - |
| 06.08.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 2,12% | - |
| 05.08.2024 | 1,20 | 1,20 | 1,16 | 1,18 | -2,88% | - |