1,495$
-0,33%
Echtzeit-Aktienkurs GigaMedia Limited
Bid:
Ask:
Aktienkurse zur GigaMedia Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,32% | 3.076,00 |
| 13.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 452,00 |
| 12.08.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -1,62% | 3.133,00 |
| 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 | -1,32% | 640,00 |
| 07.08.2025 | 1,56 | 1,56 | 1,43 | 1,52 | 2,74% | 6.918,00 |
| 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% | 4.848,00 |
| 04.08.2025 | 1,53 | 1,53 | 1,47 | 1,49 | 3,85% | 4.022,00 |
| 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 | 5,04% | 31.393,00 |
| 30.07.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -1,99% | 488,00 |
| 29.07.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,48% | 7.492,00 |
| 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 | 0,00% | 5.114,00 |
| 24.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,62% | 3.172,00 |
| 23.07.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,18% | 21.587,00 |
| 22.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,70% | 2.527,00 |
| 21.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 0,21% | 8.250,00 |
| 18.07.2025 | 1,44 | 1,44 | 1,41 | 1,43 | 0,49% | 5.572,00 |
| 17.07.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -1,39% | 3.621,00 |
| 16.07.2025 | 1,40 | 1,49 | 1,40 | 1,44 | -1,71% | 7.285,00 |
| 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% | 5.748,00 |
| 11.07.2025 | 1,44 | 1,52 | 1,44 | 1,52 | 4,11% | 413,00 |
| 10.07.2025 | 1,53 | 1,53 | 1,44 | 1,46 | -0,63% | 2.443,00 |
| 09.07.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 2,03% | 1.470,00 |
| 08.07.2025 | 1,41 | 1,48 | 1,41 | 1,44 | -2,96% | 18.090,00 |
| 07.07.2025 | 1,43 | 1,50 | 1,43 | 1,48 | -2,37% | 1.490,00 |
| 03.07.2025 | 1,49 | 1,52 | 1,45 | 1,52 | 5,19% | 12.402,00 |
| 02.07.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 3,96% | 14.621,00 |
| 01.07.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,42% | 1.447,00 |
| 30.06.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -0,42% | 1.163,00 |
| 27.06.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -2,01% | 2.066,00 |
| 26.06.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 4,71% | 19.325,00 |
| 25.06.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 1.152,00 |
| 24.06.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -1,42% | 2.074,00 |
| 23.06.2025 | 1,43 | 1,43 | 1,39 | 1,41 | 1,44% | 3.250,00 |
| 20.06.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,36% | 9.488,00 |
| 18.06.2025 | 1,39 | 1,47 | 1,39 | 1,40 | 0,36% | 3.217,00 |
| 17.06.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | 12.106,00 |
| 16.06.2025 | 1,42 | 1,51 | 1,42 | 1,42 | -1,39% | 6.636,00 |
| 13.06.2025 | 1,50 | 1,64 | 1,41 | 1,44 | -4,15% | 176.583,00 |
| 12.06.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,18% | 1.878,00 |
| 11.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | 6.506,00 |
| 10.06.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -0,33% | 3.927,00 |
| 09.06.2025 | 1,52 | 1,56 | 1,50 | 1,51 | -1,31% | 19.067,00 |
| 06.06.2025 | 1,61 | 1,61 | 1,51 | 1,53 | 0,95% | 5.474,00 |
| 05.06.2025 | 1,51 | 1,55 | 1,51 | 1,51 | -0,28% | 44.334,00 |
| 04.06.2025 | 1,43 | 1,66 | 1,42 | 1,52 | 6,69% | 265.554,00 |
| 03.06.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | 2.948,00 |
| 02.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | 1.236,00 |
| 30.05.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | 9.239,00 |
| 29.05.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -2,05% | 17.167,00 |
| 28.05.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,39% | 5.096,00 |
| 27.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,03% | 14.425,00 |
| 23.05.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,75% | 6.104,00 |
| 22.05.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 3.049,00 |
| 21.05.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,48% | 3.493,00 |
| 20.05.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,44% | 3.785,00 |
| 19.05.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,35% | 1.267,00 |
| 16.05.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,70% | 5.482,00 |
| 15.05.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,76% | 1.649,00 |
| 14.05.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,77% | 1.085,00 |
| 13.05.2025 | 1,50 | 1,50 | 1,43 | 1,43 | -0,69% | 3.672,00 |
| 12.05.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -0,69% | 10.431,00 |
| 09.05.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -1,36% | 5.617,00 |
| 08.05.2025 | 1,54 | 1,55 | 1,43 | 1,47 | -4,55% | 31.669,00 |
| 07.05.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,99% | 11.222,00 |
| 06.05.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -2,27% | 19.597,00 |
| 05.05.2025 | 1,61 | 1,61 | 1,53 | 1,55 | -1,59% | 21.583,00 |
| 02.05.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 0,00% | 8.585,00 |
| 01.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 1.158,00 |
| 30.04.2025 | 1,59 | 1,59 | 1,53 | 1,57 | -1,26% | 15.107,00 |
| 29.04.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | 6.119,00 |
| 28.04.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | 19.051,00 |
| 25.04.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 1,27% | 27.417,00 |
| 24.04.2025 | 1,56 | 1,62 | 1,56 | 1,58 | -2,47% | 13.191,00 |
| 23.04.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 5,19% | 14.454,00 |
| 22.04.2025 | 1,55 | 1,57 | 1,53 | 1,54 | 0,00% | 2.760,00 |
| 21.04.2025 | 1,53 | 1,55 | 1,52 | 1,54 | -1,28% | 2.733,00 |
| 17.04.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -1,58% | 5.879,00 |
| 16.04.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 2,92% | 278,00 |
| 15.04.2025 | 1,58 | 1,61 | 1,52 | 1,54 | 0,00% | 9.003,00 |
| 14.04.2025 | 1,57 | 1,57 | 1,52 | 1,54 | 0,00% | 14.812,00 |
| 11.04.2025 | 1,52 | 1,56 | 1,52 | 1,54 | -1,28% | 11.343,00 |
| 10.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,36% | 300,00 |
| 09.04.2025 | 1,55 | 1,58 | 1,52 | 1,54 | -1,28% | 49.540,00 |
| 08.04.2025 | 1,57 | 1,60 | 1,55 | 1,56 | -1,02% | 23.861,00 |
| 07.04.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -3,08% | 30.816,00 |
| 04.04.2025 | 1,64 | 1,64 | 1,60 | 1,63 | -1,81% | 42.316,00 |
| 03.04.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -1,49% | 5.433,00 |
| 02.04.2025 | 1,63 | 1,72 | 1,63 | 1,68 | 1,20% | 20.003,00 |
| 01.04.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 1,22% | 794,00 |
| 31.03.2025 | 1,75 | 1,79 | 1,64 | 1,64 | -6,82% | 52.571,00 |
| 28.03.2025 | 1,75 | 1,80 | 1,75 | 1,76 | 0,57% | 32.431,00 |
| 27.03.2025 | 1,78 | 1,80 | 1,75 | 1,75 | 0,00% | 14.542,00 |
| 26.03.2025 | 1,75 | 1,77 | 1,74 | 1,75 | 0,57% | 17.850,00 |
| 25.03.2025 | 1,64 | 1,78 | 1,64 | 1,74 | 7,08% | 63.559,00 |