1,490$
-1,65%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,51 | 1,55 | 1,51 | 1,52 | 0,00% | 44.709,00 |
| 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 |
| 24.03.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 1,56% | 19.022,00 |
| 21.03.2025 | 1,60 | 1,61 | 1,60 | 1,60 | 0,00% | 3.998,00 |
| 20.03.2025 | 1,62 | 1,63 | 1,60 | 1,60 | 0,19% | 1.828,00 |
| 19.03.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,19% | 15.130,00 |
| 18.03.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,63% | 6.105,00 |
| 17.03.2025 | 1,59 | 1,62 | 1,59 | 1,59 | 0,00% | 4.651,00 |
| 14.03.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | 496,00 |
| 13.03.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | 37.466,00 |
| 12.03.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | 1.424,00 |
| 11.03.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,63% | 18.761,00 |
| 10.03.2025 | 1,58 | 1,63 | 1,58 | 1,58 | 0,00% | 20.607,00 |
| 07.03.2025 | 1,58 | 1,58 | 1,55 | 1,58 | 1,74% | 40.985,00 |
| 06.03.2025 | 1,57 | 1,58 | 1,55 | 1,55 | 0,13% | 8.771,00 |
| 05.03.2025 | 1,54 | 1,56 | 1,54 | 1,55 | -0,58% | 4.778,00 |
| 04.03.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 0,65% | 4.533,00 |
| 03.03.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,32% | 3.898,00 |
| 28.02.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -0,32% | 9.021,00 |
| 27.02.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 0,00% | 11.255,00 |
| 26.02.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,31% | 13.161,00 |
| 25.02.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,66% | 4.699,00 |
| 24.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | 2.521,00 |
| 21.02.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -1,32% | 50.852,00 |
| 20.02.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | 2.859,00 |
| 19.02.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,65% | 2.500,00 |
| 18.02.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,99% | 4.751,00 |
| 14.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -0,98% | 3.012,00 |
| 13.02.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 0,66% | 646,00 |
| 12.02.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 2,36% | 1.063,00 |
| 11.02.2025 | 1,49 | 1,52 | 1,46 | 1,49 | -1,00% | 8.281,00 |
| 10.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 4.296,00 |
| 07.02.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -0,66% | 1.894,00 |
| 06.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | 1.344,00 |
| 05.02.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 1.191,00 |
| 04.02.2025 | 1,52 | 1,54 | 1,49 | 1,50 | -3,23% | 4.879,00 |
| 03.02.2025 | 1,54 | 1,55 | 1,49 | 1,55 | 1,24% | 14.628,00 |
| 31.01.2025 | 1,52 | 1,58 | 1,52 | 1,53 | 0,07% | 1.212,00 |
| 30.01.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,66% | 1.201,00 |
| 29.01.2025 | 1,54 | 1,58 | 1,52 | 1,52 | -3,80% | 5.814,00 |
| 28.01.2025 | 1,58 | 1,58 | 1,54 | 1,58 | 0,00% | 9.324,00 |
| 27.01.2025 | 1,58 | 1,60 | 1,58 | 1,58 | -1,25% | 5.042,00 |
| 24.01.2025 | 1,61 | 1,63 | 1,60 | 1,60 | -3,09% | 9.711,00 |
| 23.01.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,84% | 429,00 |
| 22.01.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -0,62% | 3.341,00 |
| 21.01.2025 | 1,59 | 1,64 | 1,58 | 1,60 | 1,27% | 13.782,00 |
| 17.01.2025 | 1,61 | 1,64 | 1,58 | 1,58 | -3,54% | 4.708,00 |
| 16.01.2025 | 1,65 | 1,65 | 1,58 | 1,64 | -0,73% | 6.686,00 |
| 15.01.2025 | 1,65 | 1,65 | 1,58 | 1,65 | -1,20% | 9.775,00 |
| 14.01.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 1,21% | 14.302,00 |
| 13.01.2025 | 1,67 | 1,69 | 1,65 | 1,65 | -1,20% | 11.288,00 |