Gigas Hosting SA GIGA
BME · Spanien · Technologiedienstleistungen
€2,85-0,08 (-2,73 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,85 | -2,73 % | €2,85 | €2,85 | €2,77 | 8,01K |
| 2026-09-30 | €2,93 | +1,74 % | €2,90 | €2,94 | €2,85 | 4,94K |
| 2026-09-29 | €2,88 | +2,49 % | €2,81 | €2,89 | €2,81 | 5,01K |
| 2026-09-28 | €2,81 | -4,75 % | €2,90 | €2,95 | €2,81 | 2,83K |
| 2026-09-25 | €2,95 | -2,96 % | €2,98 | €3,04 | €2,92 | 12,42K |
| 2026-09-24 | €3,04 | 0,00 % | €3,04 | €3,04 | €3,01 | 130 |
| 2026-09-23 | €3,04 | 0,00 % | €3,05 | €3,05 | €3,00 | 369 |
| 2026-09-22 | €3,04 | 0,00 % | €3,04 | €3,05 | €3,00 | 947 |
| 2026-09-21 | €3,04 | 0,00 % | €3,04 | €3,04 | €3,04 | 178 |
| 2026-09-18 | €3,04 | -0,33 % | €3,03 | €3,04 | €3,03 | 2,43K |
| 2026-09-17 | €3,05 | +0,33 % | €3,04 | €3,05 | €3,02 | 3,64K |
| 2026-09-16 | €3,04 | 0,00 % | €3,04 | €3,04 | €3,04 | 0 |
| 2026-09-15 | €3,04 | -1,30 % | €3,10 | €3,10 | €3,04 | 607 |
| 2026-09-14 | €3,08 | -2,22 % | €3,15 | €3,15 | €3,04 | 1,94K |
| 2026-09-11 | €3,15 | 0,00 % | €3,10 | €3,15 | €3,05 | 1,91K |
| 2026-09-10 | €3,15 | +0,64 % | €3,13 | €3,15 | €3,13 | 2,44K |
| 2026-09-09 | €3,13 | +0,97 % | €3,13 | €3,13 | €3,13 | 1,00K |
| 2026-09-08 | €3,10 | -3,13 % | €3,14 | €3,24 | €3,10 | 1,07K |
| 2026-09-07 | €3,20 | +2,24 % | €3,13 | €3,20 | €3,13 | 1,98K |
| 2026-09-04 | €3,13 | -0,32 % | €3,19 | €3,25 | €3,10 | 17,72K |
| 2026-09-03 | €3,14 | 0,00 % | €3,19 | €3,19 | €3,19 | 30 |
| 2026-09-02 | €3,14 | -1,87 % | €3,14 | €3,19 | €3,11 | 1,05K |
| 2026-09-01 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 800 |
| 2026-08-31 | €3,20 | +1,27 % | €3,20 | €3,21 | €3,20 | 1,49K |
| 2026-08-28 | €3,16 | -0,94 % | €3,19 | €3,19 | €3,06 | 9,22K |
| 2026-08-27 | €3,19 | +1,27 % | €3,16 | €3,19 | €3,16 | 3,31K |
| 2026-08-26 | €3,15 | 0,00 % | €3,15 | €3,16 | €3,15 | 421 |
| 2026-08-25 | €3,15 | -0,32 % | €3,14 | €3,15 | €3,05 | 6,89K |
| 2026-08-24 | €3,16 | 0,00 % | €3,16 | €3,16 | €3,16 | 0 |
| 2026-08-21 | €3,16 | 0,00 % | €3,20 | €3,20 | €3,14 | 160 |
| 2026-08-20 | €3,16 | -2,77 % | €3,18 | €3,20 | €3,05 | 7,89K |
| 2026-08-19 | €3,25 | 0,00 % | €3,17 | €3,25 | €3,17 | 130 |
| 2026-08-18 | €3,25 | +1,56 % | €3,25 | €3,25 | €3,25 | 1,00K |
| 2026-08-17 | €3,20 | 0,00 % | €3,15 | €3,15 | €3,15 | 179 |
| 2026-08-14 | €3,20 | +1,59 % | €3,10 | €3,20 | €3,10 | 4,30K |
| 2026-08-13 | €3,15 | 0,00 % | €3,15 | €3,15 | €3,15 | 0 |
| 2026-08-12 | €3,15 | -1,56 % | €3,10 | €3,19 | €3,10 | 3,86K |
| 2026-08-11 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 300 |
| 2026-08-10 | €3,20 | +1,27 % | €3,17 | €3,20 | €3,17 | 5,24K |
| 2026-08-07 | €3,16 | 0,00 % | €3,20 | €3,20 | €3,14 | 118 |
| 2026-08-06 | €3,16 | -1,25 % | €3,20 | €3,20 | €3,12 | 2,35K |
| 2026-08-05 | €3,20 | +2,56 % | €3,10 | €3,20 | €3,10 | 2,57K |
| 2026-08-04 | €3,12 | +0,97 % | €3,12 | €3,12 | €3,12 | 17,19K |
| 2026-08-03 | €3,09 | -2,22 % | €3,16 | €3,30 | €3,09 | 18,03K |
| 2026-07-31 | €3,16 | +0,96 % | €3,15 | €3,24 | €3,15 | 4,48K |
| 2026-07-30 | €3,13 | -2,19 % | €3,14 | €3,25 | €3,11 | 7,13K |
| 2026-07-29 | €3,20 | +0,63 % | €3,11 | €3,20 | €3,11 | 13,66K |
| 2026-07-28 | €3,18 | +0,95 % | €3,05 | €3,20 | €3,05 | 5,95K |
| 2026-07-27 | €3,15 | +2,61 % | €3,07 | €3,15 | €3,07 | 9,98K |
| 2026-07-24 | €3,07 | 0,00 % | €3,05 | €3,07 | €3,05 | 386 |
| 2026-07-23 | €3,07 | 0,00 % | €3,15 | €3,15 | €3,15 | 96 |
| 2026-07-22 | €3,07 | -0,97 % | €3,07 | €3,15 | €3,07 | 865 |
| 2026-07-21 | €3,10 | -1,27 % | €3,11 | €3,11 | €3,01 | 7,54K |
| 2026-07-20 | €3,14 | -3,68 % | €3,17 | €3,17 | €3,11 | 5,90K |
| 2026-07-17 | €3,26 | +2,52 % | €3,18 | €3,30 | €3,12 | 6,76K |
| 2026-07-16 | €3,18 | 0,00 % | €3,17 | €3,18 | €3,17 | 13,10K |
| 2026-07-15 | €3,18 | 0,00 % | €3,17 | €3,17 | €3,17 | 200 |
| 2026-07-14 | €3,18 | 0,00 % | €3,10 | €3,18 | €3,09 | 6,43K |
| 2026-07-13 | €3,18 | +0,63 % | €3,14 | €3,18 | €3,10 | 13,25K |
| 2026-07-10 | €3,16 | +2,27 % | €3,11 | €3,18 | €3,11 | 100,66K |
| 2026-07-09 | €3,09 | -3,13 % | €3,09 | €3,19 | €3,09 | 2,05K |
| 2026-07-08 | €3,19 | -0,31 % | €3,14 | €3,20 | €3,05 | 17,57K |
| 2026-07-07 | €3,20 | -3,03 % | €3,34 | €3,36 | €3,20 | 4,62K |
| 2026-07-06 | €3,30 | 0,00 % | €3,30 | €3,34 | €3,18 | 7,07K |
| 2026-07-03 | €3,30 | +3,12 % | €3,26 | €3,30 | €3,18 | 3,52K |
| 2026-07-02 | €3,20 | +10,34 % | €2,95 | €3,40 | €2,95 | 42,70K |
| 2026-07-01 | €2,90 | -2,03 % | €2,90 | €2,98 | €2,90 | 964 |
| 2026-06-30 | €2,96 | +0,34 % | €2,99 | €2,99 | €2,96 | 678 |
| 2026-06-29 | €2,95 | -0,34 % | €2,94 | €2,99 | €2,90 | 5,20K |
| 2026-06-26 | €2,96 | -1,00 % | €2,91 | €2,99 | €2,90 | 6,58K |
| 2026-06-25 | €2,99 | -0,33 % | €2,92 | €2,99 | €2,92 | 2,02K |
| 2026-06-24 | €3,00 | -1,96 % | €3,00 | €3,05 | €3,00 | 12,24K |
| 2026-06-23 | €3,06 | -4,38 % | €3,10 | €3,10 | €3,00 | 11,27K |
| 2026-06-22 | €3,20 | -2,14 % | €3,20 | €3,26 | €3,10 | 3,72K |
| 2026-06-19 | €3,27 | 0,00 % | €3,27 | €3,27 | €3,27 | 290 |
| 2026-06-18 | €3,27 | +2,19 % | €3,26 | €3,27 | €3,26 | 1,27K |
| 2026-06-17 | €3,20 | 0,00 % | €3,20 | €3,27 | €3,14 | 2,51K |
| 2026-06-16 | €3,20 | 0,00 % | €3,27 | €3,27 | €3,14 | 2,40K |
| 2026-06-15 | €3,20 | 0,00 % | €3,25 | €3,27 | €3,25 | 286 |
| 2026-06-12 | €3,20 | 0,00 % | €3,30 | €3,30 | €3,25 | 302 |
| 2026-06-11 | €3,20 | -1,84 % | €3,20 | €3,20 | €3,20 | 1,23K |
| 2026-06-10 | €3,26 | -1,21 % | €3,25 | €3,30 | €3,25 | 1,59K |
| 2026-06-09 | €3,30 | -1,79 % | €3,25 | €3,36 | €3,20 | 5,19K |
| 2026-06-08 | €3,36 | 0,00 % | €3,36 | €3,40 | €3,24 | 5,94K |
| 2026-06-05 | €3,36 | +6,33 % | €3,25 | €3,36 | €3,16 | 5,17K |
| 2026-06-04 | €3,16 | -0,32 % | €3,14 | €3,30 | €3,14 | 3,94K |
| 2026-06-03 | €3,17 | -0,94 % | €3,24 | €3,26 | €3,10 | 2,69K |
| 2026-06-02 | €3,20 | 0,00 % | €3,14 | €3,26 | €3,14 | 1,31K |
| 2026-06-01 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,14 | 633 |
| 2026-05-29 | €3,20 | +1,91 % | €3,20 | €3,34 | €3,20 | 5,91K |