1,367$
-2,33%
Echtzeit-Aktienkurs GigaMedia Limited
Bid:
Ask:
Aktienkurse zur GigaMedia Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,41 | 1,41 | 1,31 | 1,38 | -1,43% | 11.075,00 |
| 03.05.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,14% | 2.883,00 |
| 02.05.2024 | 1,37 | 1,40 | 1,36 | 1,40 | 2,05% | 12.863,00 |
| 01.05.2024 | 1,37 | 1,37 | 1,34 | 1,37 | 1,56% | 4.030,00 |
| 30.04.2024 | 1,32 | 1,37 | 1,28 | 1,35 | 2,20% | 36.793,00 |
| 29.04.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -2,15% | 4.496,00 |
| 26.04.2024 | 1,31 | 1,35 | 1,31 | 1,35 | -0,07% | 2.114,00 |
| 25.04.2024 | 1,31 | 1,35 | 1,31 | 1,35 | -1,46% | 14.325,00 |
| 24.04.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 0,00% | 4.595,00 |
| 23.04.2024 | 1,31 | 1,38 | 1,31 | 1,37 | 4,58% | 57.428,00 |
| 22.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | 11.441,00 |
| 19.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 651,00 |
| 18.04.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 1,16% | 6.013,00 |
| 17.04.2024 | 1,27 | 1,30 | 1,27 | 1,29 | -0,39% | 3.725,00 |
| 16.04.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 1,97% | 620,00 |
| 15.04.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -2,98% | 4.466,00 |
| 12.04.2024 | 1,29 | 1,31 | 1,26 | 1,31 | 2,27% | 37.101,00 |
| 11.04.2024 | 1,29 | 1,31 | 1,26 | 1,28 | -1,54% | 12.008,00 |
| 10.04.2024 | 1,28 | 1,30 | 1,28 | 1,30 | -1,89% | 1.665,00 |
| 09.04.2024 | 1,30 | 1,33 | 1,27 | 1,33 | 2,07% | 1.264,00 |
| 08.04.2024 | 1,28 | 1,31 | 1,28 | 1,30 | -2,03% | 2.627,00 |
| 05.04.2024 | 1,32 | 1,34 | 1,28 | 1,33 | -1,12% | 3.271,00 |
| 04.04.2024 | 1,30 | 1,36 | 1,30 | 1,34 | 3,47% | 23.827,00 |
| 03.04.2024 | 1,29 | 1,32 | 1,29 | 1,30 | 1,97% | 8.397,00 |
| 02.04.2024 | 1,29 | 1,29 | 1,25 | 1,27 | -1,55% | 2.805,00 |
| 01.04.2024 | 1,29 | 1,29 | 1,25 | 1,29 | 0,78% | 4.203,00 |
| 28.03.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | 2.669,00 |
| 27.03.2024 | 1,28 | 1,29 | 1,27 | 1,29 | 0,39% | 2.730,00 |
| 26.03.2024 | 1,25 | 1,29 | 1,25 | 1,29 | -1,15% | 3.086,00 |
| 25.03.2024 | 1,30 | 1,30 | 1,27 | 1,30 | -2,99% | 5.032,00 |
| 22.03.2024 | 1,25 | 1,34 | 1,25 | 1,34 | 4,69% | 5.994,00 |
| 21.03.2024 | 1,27 | 1,29 | 1,26 | 1,28 | -1,54% | 3.575,00 |
| 20.03.2024 | 1,30 | 1,30 | 1,23 | 1,30 | 1,56% | 11.737,00 |
| 19.03.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -0,78% | 1.679,00 |
| 18.03.2024 | 1,33 | 1,33 | 1,28 | 1,29 | -3,73% | 10.817,00 |
| 15.03.2024 | 1,24 | 1,34 | 1,24 | 1,34 | 5,51% | 16.738,00 |
| 14.03.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 2,83% | 18.562,00 |
| 13.03.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -0,40% | 9.001,00 |
| 12.03.2024 | 1,25 | 1,27 | 1,24 | 1,24 | -1,20% | 33.176,00 |
| 11.03.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -1,95% | 7.804,00 |
| 08.03.2024 | 1,27 | 1,28 | 1,26 | 1,28 | 0,00% | 11.343,00 |
| 07.03.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,00% | 2.083,00 |
| 06.03.2024 | 1,26 | 1,30 | 1,26 | 1,28 | -1,54% | 4.053,00 |
| 05.03.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 0,00% | 7.194,00 |
| 04.03.2024 | 1,27 | 1,30 | 1,26 | 1,30 | 0,00% | 20.690,00 |
| 01.03.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 0,78% | 20.889,00 |
| 29.02.2024 | 1,28 | 1,29 | 1,27 | 1,29 | 0,00% | 4.895,00 |
| 28.02.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -1,53% | 3.945,00 |
| 27.02.2024 | 1,28 | 1,31 | 1,26 | 1,31 | 1,55% | 21.816,00 |
| 26.02.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -1,23% | 10.786,00 |
| 23.02.2024 | 1,30 | 1,31 | 1,28 | 1,31 | -1,06% | 9.633,00 |
| 22.02.2024 | 1,32 | 1,35 | 1,30 | 1,32 | -0,10% | 40.292,00 |
| 21.02.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -2,13% | 25.575,00 |
| 20.02.2024 | 1,35 | 1,35 | 1,34 | 1,35 | 0,00% | 5.106,00 |
| 16.02.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | 1.518,00 |
| 15.02.2024 | 1,37 | 1,37 | 1,34 | 1,35 | 0,75% | 6.420,00 |
| 14.02.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -2,19% | 16.658,00 |
| 13.02.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -1,44% | 331,00 |
| 12.02.2024 | 1,35 | 1,40 | 1,35 | 1,39 | 2,96% | 1.994,00 |
| 09.02.2024 | 1,36 | 1,39 | 1,35 | 1,35 | -0,74% | 13.787,00 |
| 08.02.2024 | 1,38 | 1,40 | 1,36 | 1,36 | -2,15% | 48.105,00 |
| 07.02.2024 | 1,38 | 1,41 | 1,38 | 1,39 | 0,72% | 19.490,00 |
| 06.02.2024 | 1,45 | 1,45 | 1,38 | 1,38 | -1,43% | 22.430,00 |
| 05.02.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | 14.171,00 |
| 02.02.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -1,76% | 5.159,00 |
| 01.02.2024 | 1,40 | 1,42 | 1,39 | 1,42 | 1,43% | 4.031,00 |
| 31.01.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -1,06% | 8.822,00 |
| 30.01.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,35% | 7.565,00 |
| 29.01.2024 | 1,41 | 1,41 | 1,40 | 1,41 | -0,70% | 32.180,00 |
| 26.01.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -1,39% | 986,00 |
| 25.01.2024 | 1,45 | 1,45 | 1,41 | 1,44 | 1,27% | 1.140,00 |
| 24.01.2024 | 1,45 | 1,50 | 1,41 | 1,42 | 0,85% | 17.272,00 |
| 23.01.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | 1.023,00 |
| 22.01.2024 | 1,44 | 1,44 | 1,41 | 1,42 | 0,71% | 10.630,00 |
| 19.01.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -1,40% | 16.477,00 |
| 18.01.2024 | 1,42 | 1,45 | 1,42 | 1,43 | 1,42% | 30.092,00 |
| 17.01.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,71% | 6.840,00 |
| 16.01.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 644,00 |
| 12.01.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | 792,00 |
| 11.01.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -0,16% | 8.890,00 |
| 10.01.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,16% | 1.169,00 |
| 09.01.2024 | 1,39 | 1,41 | 1,39 | 1,39 | 0,00% | 422,00 |
| 08.01.2024 | 1,39 | 1,42 | 1,38 | 1,39 | 0,00% | 8.312,00 |
| 05.01.2024 | 1,42 | 1,42 | 1,39 | 1,39 | 0,00% | 1.778,00 |
| 04.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 1.157,00 |
| 03.01.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | 287,00 |
| 02.01.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,71% | 5.517,00 |
| 29.12.2023 | 1,41 | 1,41 | 1,39 | 1,39 | -1,41% | 26.767,00 |
| 28.12.2023 | 1,40 | 1,42 | 1,40 | 1,41 | 0,71% | 16.318,00 |
| 27.12.2023 | 1,40 | 1,42 | 1,40 | 1,40 | 0,00% | 11.045,00 |
| 26.12.2023 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | 9.355,00 |
| 22.12.2023 | 1,41 | 1,41 | 1,40 | 1,40 | -1,13% | 1.372,00 |
| 21.12.2023 | 1,42 | 1,42 | 1,40 | 1,42 | 1,14% | 4.745,00 |
| 20.12.2023 | 1,40 | 1,42 | 1,40 | 1,40 | 0,00% | 21.682,00 |
| 19.12.2023 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | 26.326,00 |
| 18.12.2023 | 1,40 | 1,42 | 1,40 | 1,40 | -1,41% | 8.524,00 |
| 15.12.2023 | 1,41 | 1,43 | 1,41 | 1,42 | -2,07% | 6.823,00 |
| 14.12.2023 | 1,40 | 1,45 | 1,40 | 1,45 | 0,00% | 3.306,00 |
| 13.12.2023 | 1,40 | 1,45 | 1,40 | 1,45 | 1,75% | 6.407,00 |
| 12.12.2023 | 1,41 | 1,43 | 1,40 | 1,43 | -0,35% | 30.671,00 |