1,325€
-1,12%
Echtzeit-Aktienkurs GigaMedia Ltd.
Bid:
Ask:
Aktienkurse zur GigaMedia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,33 | 1,41 | 1,32 | 1,33 | -0,75% | - |
| 04.06.2025 | 1,26 | 1,44 | 1,25 | 1,34 | 6,77% | - |
| 03.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 02.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,80% | - |
| 30.05.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -1,95% | - |
| 29.05.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -0,39% | - |
| 28.05.2025 | 1,28 | 1,40 | 1,28 | 1,29 | 0,00% | - |
| 27.05.2025 | 1,28 | 1,39 | 1,28 | 1,29 | 0,39% | - |
| 26.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 23.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 22.05.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 21.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 20.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 19.05.2025 | 1,29 | 1,41 | 1,28 | 1,29 | -0,39% | - |
| 16.05.2025 | 1,28 | 1,42 | 1,28 | 1,29 | 0,00% | - |
| 15.05.2025 | 1,28 | 1,41 | 1,28 | 1,29 | 0,39% | - |
| 14.05.2025 | 1,29 | 1,41 | 1,28 | 1,29 | -0,77% | - |
| 13.05.2025 | 1,31 | 1,35 | 1,30 | 1,30 | -1,15% | - |
| 12.05.2025 | 1,29 | 1,35 | 1,29 | 1,31 | 1,55% | - |
| 09.05.2025 | 1,30 | 1,34 | 1,28 | 1,29 | -5,84% | - |
| 08.05.2025 | 1,35 | 1,37 | 1,32 | 1,37 | 2,24% | - |
| 07.05.2025 | 1,34 | 1,40 | 1,34 | 1,34 | -1,11% | - |
| 06.05.2025 | 1,36 | 1,41 | 1,36 | 1,36 | 0,00% | - |
| 05.05.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -2,87% | - |
| 02.05.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -0,71% | - |
| 30.04.2025 | 1,41 | 1,41 | 1,39 | 1,41 | 0,72% | - |
| 29.04.2025 | 1,38 | 1,44 | 1,38 | 1,40 | 0,00% | - |
| 28.04.2025 | 1,42 | 1,45 | 1,40 | 1,40 | 1,82% | - |
| 25.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 24.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 23.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
| 22.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,07% | - |
| 17.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 16.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 15.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 14.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 10.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 09.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 08.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 07.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,08% | - |
| 04.04.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -1,67% | - |
| 03.04.2025 | 1,55 | 1,56 | 1,49 | 1,50 | -4,47% | - |
| 02.04.2025 | 1,54 | 1,57 | 1,46 | 1,57 | 1,95% | - |
| 01.04.2025 | 1,54 | 1,59 | 1,52 | 1,54 | -3,46% | - |
| 31.03.2025 | 1,63 | 1,64 | 1,59 | 1,59 | -1,24% | - |
| 28.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 27.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 26.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 8,90% | - |
| 25.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 24.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 21.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 20.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 19.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 18.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 17.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 14.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 13.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 12.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 11.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 10.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 07.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 06.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 05.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 04.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 03.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 28.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 27.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 26.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 25.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 24.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 21.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 20.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 19.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 18.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 17.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 14.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 13.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 12.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 11.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 10.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 07.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 06.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 05.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 04.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 03.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 31.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 30.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 29.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 28.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 27.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,28% | - |
| 24.01.2025 | 1,55 | 1,62 | 1,54 | 1,54 | -1,92% | - |
| 23.01.2025 | 1,57 | 1,57 | 1,56 | 1,57 | 0,00% | - |
| 22.01.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 0,64% | - |
| 21.01.2025 | 1,54 | 1,66 | 1,54 | 1,56 | 0,97% | - |
| 20.01.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -1,91% | - |
| 17.01.2025 | 1,58 | 1,68 | 1,55 | 1,57 | -1,26% | - |
| 16.01.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | - |
| 15.01.2025 | 1,60 | 1,67 | 1,56 | 1,58 | -2,77% | - |
| 14.01.2025 | 1,62 | 1,66 | 1,61 | 1,63 | -2,11% | - |