1,503$
-3,34%
Echtzeit-Aktienkurs GigaMedia Limited
Bid:
Ask:
Aktienkurse zur GigaMedia Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,50 | 1,54 | 1,50 | 1,50 | -3,37% | 1.264,00 |
| 02.12.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 3,01% | 2.676,00 |
| 01.12.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,67% | 1.374,00 |
| 28.11.2025 | 1,48 | 1,50 | 1,48 | 1,50 | -0,33% | 292,00 |
| 26.11.2025 | 1,46 | 1,51 | 1,46 | 1,51 | -0,99% | 9.556,00 |
| 25.11.2025 | 1,55 | 1,55 | 1,46 | 1,52 | 0,60% | 4.854,00 |
| 24.11.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,07% | 1.099,00 |
| 21.11.2025 | 1,54 | 1,57 | 1,50 | 1,51 | -0,85% | 7.079,00 |
| 20.11.2025 | 1,52 | 1,55 | 1,52 | 1,52 | 0,20% | 1.119,00 |
| 19.11.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -2,26% | 1.956,00 |
| 18.11.2025 | 1,52 | 1,56 | 1,52 | 1,56 | -0,31% | 389,00 |
| 17.11.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 1,23% | 2.689,00 |
| 14.11.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,38% | 2.024,00 |
| 13.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | 647,00 |
| 12.11.2025 | 1,61 | 1,61 | 1,52 | 1,55 | -2,54% | 31.904,00 |
| 11.11.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,66% | 960,00 |
| 10.11.2025 | 1,58 | 1,66 | 1,58 | 1,58 | -0,63% | 3.520,00 |
| 07.11.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -1,85% | 5.398,00 |
| 06.11.2025 | 1,61 | 1,64 | 1,58 | 1,62 | 1,25% | 24.658,00 |
| 05.11.2025 | 1,64 | 1,64 | 1,60 | 1,60 | 0,00% | 521,00 |
| 04.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 1.012,00 |
| 03.11.2025 | 1,60 | 1,62 | 1,60 | 1,60 | -2,44% | 7.607,00 |
| 31.10.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,86% | 8.685,00 |
| 30.10.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -3,01% | 1.297,00 |
| 28.10.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 0,00% | 2.902,00 |
| 27.10.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 2,22% | 611,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,75% | 398,00 |
| 22.10.2025 | 1,65 | 1,67 | 1,60 | 1,67 | 3,60% | 2.397,00 |
| 21.10.2025 | 1,66 | 1,66 | 1,58 | 1,61 | -2,30% | 2.468,00 |
| 20.10.2025 | 1,64 | 1,68 | 1,60 | 1,65 | 5,10% | 11.829,00 |
| 17.10.2025 | 1,60 | 1,61 | 1,56 | 1,57 | -2,48% | 26.756,00 |
| 16.10.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -2,42% | 3.466,00 |
| 15.10.2025 | 1,61 | 1,72 | 1,60 | 1,65 | 0,61% | 16.523,00 |
| 14.10.2025 | 1,60 | 1,71 | 1,60 | 1,64 | 1,23% | 38.012,00 |
| 13.10.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | 2.245,00 |
| 10.10.2025 | 1,62 | 1,64 | 1,62 | 1,62 | -1,22% | 4.449,00 |
| 09.10.2025 | 1,65 | 1,66 | 1,64 | 1,64 | 0,61% | 7.392,00 |
| 08.10.2025 | 1,63 | 1,65 | 1,63 | 1,63 | 0,00% | 3.362,00 |
| 07.10.2025 | 1,65 | 1,69 | 1,62 | 1,63 | -1,21% | 9.088,00 |
| 06.10.2025 | 1,65 | 1,69 | 1,63 | 1,65 | -0,60% | 13.052,00 |
| 03.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | 3.400,00 |
| 02.10.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -1,79% | 3.079,00 |
| 01.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | 188,00 |
| 30.09.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | 7.752,00 |
| 29.09.2025 | 1,76 | 1,76 | 1,57 | 1,64 | -7,87% | 24.611,00 |
| 26.09.2025 | 1,75 | 1,78 | 1,71 | 1,78 | 1,14% | 25.228,00 |
| 25.09.2025 | 1,75 | 1,78 | 1,72 | 1,76 | -0,56% | 5.617,00 |
| 24.09.2025 | 1,77 | 1,79 | 1,75 | 1,77 | -1,12% | 1.654,00 |
| 23.09.2025 | 1,75 | 1,79 | 1,75 | 1,79 | -0,56% | 4.664,00 |
| 22.09.2025 | 1,84 | 1,84 | 1,76 | 1,80 | -1,37% | 13.750,00 |
| 19.09.2025 | 1,74 | 1,84 | 1,74 | 1,83 | 2,11% | 51.976,00 |
| 18.09.2025 | 1,77 | 1,81 | 1,73 | 1,79 | -1,05% | 27.676,00 |
| 17.09.2025 | 1,84 | 1,85 | 1,76 | 1,81 | -0,76% | 20.000,00 |
| 16.09.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -2,16% | 7.811,00 |
| 15.09.2025 | 1,80 | 1,89 | 1,77 | 1,86 | 3,34% | 49.679,00 |
| 12.09.2025 | 1,78 | 1,84 | 1,76 | 1,80 | -0,67% | 16.174,00 |
| 11.09.2025 | 1,80 | 1,85 | 1,71 | 1,81 | 0,67% | 37.608,00 |
| 10.09.2025 | 1,67 | 1,87 | 1,67 | 1,80 | 7,14% | 111.739,00 |
| 09.09.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 3,38% | 9.557,00 |
| 08.09.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -2,11% | 2.734,00 |
| 05.09.2025 | 1,56 | 1,70 | 1,55 | 1,66 | 7,03% | 70.677,00 |
| 04.09.2025 | 1,54 | 1,56 | 1,51 | 1,55 | 0,71% | 11.475,00 |
| 03.09.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 0,33% | 11.907,00 |
| 02.09.2025 | 1,48 | 1,56 | 1,47 | 1,54 | 0,99% | 19.216,00 |
| 29.08.2025 | 1,59 | 1,61 | 1,51 | 1,52 | -2,83% | 25.959,00 |
| 28.08.2025 | 1,59 | 1,61 | 1,56 | 1,56 | -1,00% | 11.533,00 |
| 27.08.2025 | 1,56 | 1,65 | 1,53 | 1,58 | 2,60% | 20.974,00 |
| 26.08.2025 | 1,51 | 1,57 | 1,51 | 1,54 | 1,99% | 17.660,00 |
| 25.08.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,67% | 9.896,00 |
| 22.08.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | 2.417,00 |
| 21.08.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -3,31% | 4.315,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 5,59% | 1.599,00 |
| 19.08.2025 | 1,54 | 1,55 | 1,43 | 1,43 | -9,49% | 37.125,00 |
| 18.08.2025 | 1,54 | 1,58 | 1,51 | 1,58 | 4,41% | 2.424,00 |
| 15.08.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,87% | 2.426,00 |
| 14.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,31% | 3.014,00 |
| 13.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 372,00 |
| 12.08.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -1,62% | 2.790,00 |
| 11.08.2025 | 1,46 | 1,58 | 1,43 | 1,55 | 3,00% | 24.997,00 |
| 08.08.2025 | 1,54 | 1,54 | 1,45 | 1,50 | -1,31% | 640,00 |
| 07.08.2025 | 1,56 | 1,56 | 1,43 | 1,52 | 2,73% | 6.885,00 |
| 06.08.2025 | 1,43 | 1,52 | 1,42 | 1,48 | 2,39% | 9.622,00 |
| 05.08.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,69% | 4.742,00 |
| 04.08.2025 | 1,53 | 1,53 | 1,47 | 1,49 | 3,85% | 3.983,00 |
| 01.08.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -4,67% | 1.033,00 |
| 31.07.2025 | 1,47 | 1,60 | 1,47 | 1,50 | 5,02% | 29.209,00 |
| 30.07.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -1,96% | 488,00 |
| 29.07.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,47% | 7.477,00 |
| 28.07.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -0,68% | 11.200,00 |
| 25.07.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -0,03% | 5.114,00 |
| 24.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,64% | 3.172,00 |
| 23.07.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,19% | 21.575,00 |
| 22.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,70% | 2.495,00 |
| 21.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 0,18% | 7.653,00 |
| 18.07.2025 | 1,44 | 1,44 | 1,41 | 1,43 | 0,52% | 5.572,00 |
| 17.07.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -1,39% | 3.598,00 |
| 16.07.2025 | 1,40 | 1,49 | 1,40 | 1,44 | -1,71% | 7.284,00 |
| 15.07.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 1,74% | 1.247,00 |
| 14.07.2025 | 1,55 | 1,55 | 1,44 | 1,44 | -5,26% | 5.133,00 |
| 11.07.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 4,11% | 413,00 |