1,445€
-0,69%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,45 | 1,47 | 1,43 | 1,45 | -0,69% | - |
| 20.02.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 19.02.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,00% | - |
| 18.02.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,34% | - |
| 17.02.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 1,40% | - |
| 14.02.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -1,38% | - |
| 13.02.2025 | 1,46 | 1,47 | 1,44 | 1,45 | 0,35% | - |
| 12.02.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 0,70% | - |
| 11.02.2025 | 1,45 | 1,48 | 1,44 | 1,44 | -1,71% | - |
| 10.02.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 0,00% | - |
| 07.02.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,00% | - |
| 06.02.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 1,04% | - |
| 05.02.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -1,03% | - |
| 04.02.2025 | 1,50 | 1,51 | 1,45 | 1,46 | -2,67% | - |
| 03.02.2025 | 1,47 | 1,50 | 1,43 | 1,50 | 0,33% | - |
| 31.01.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 1,01% | - |
| 30.01.2025 | 1,46 | 1,49 | 1,46 | 1,48 | -1,00% | - |
| 29.01.2025 | 1,51 | 1,52 | 1,48 | 1,50 | -0,66% | - |
| 28.01.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 1,35% | - |
| 27.01.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -3,57% | - |
| 24.01.2025 | 1,58 | 1,62 | 1,54 | 1,54 | -1,28% | - |
| 23.01.2025 | 1,53 | 1,57 | 1,53 | 1,56 | -0,64% | - |
| 22.01.2025 | 1,54 | 1,64 | 1,53 | 1,57 | 0,96% | - |
| 21.01.2025 | 1,52 | 1,57 | 1,52 | 1,56 | 2,30% | - |
| 20.01.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -2,25% | - |
| 17.01.2025 | 1,59 | 1,61 | 1,55 | 1,56 | -1,27% | - |
| 16.01.2025 | 1,61 | 1,61 | 1,54 | 1,58 | -0,32% | - |
| 15.01.2025 | 1,62 | 1,65 | 1,56 | 1,58 | -1,25% | - |
| 14.01.2025 | 1,62 | 1,63 | 1,58 | 1,60 | -3,61% | - |
| 13.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,15% | 3,00 |
| 10.01.2025 | 1,60 | 1,64 | 1,59 | 1,63 | 1,25% | - |
| 09.01.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -0,31% | - |
| 08.01.2025 | 1,65 | 1,67 | 1,61 | 1,61 | -0,31% | - |
| 07.01.2025 | 1,63 | 1,71 | 1,52 | 1,62 | 9,86% | - |
| 06.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 70,00 |
| 03.01.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -0,68% | - |
| 02.01.2025 | 1,49 | 1,52 | 1,45 | 1,48 | -1,99% | - |
| 30.12.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,33% | - |
| 27.12.2024 | 1,48 | 1,53 | 1,47 | 1,51 | 8,27% | - |
| 23.12.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,36% | - |
| 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% | - |