Gigamedia Limited GIGM
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,44+0,07 (+5,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · 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 | $1,44 | +5,11 % | $1,36 | $1,44 | $1,35 | 5,10K |
| 2026-09-30 | $1,37 | -0,72 % | $1,36 | $1,40 | $1,36 | 2,50K |
| 2026-09-29 | $1,38 | -4,17 % | $1,33 | $1,38 | $1,33 | 1,20K |
| 2026-09-28 | $1,44 | +0,70 % | $1,33 | $1,44 | $1,33 | 1,00K |
| 2026-09-25 | $1,43 | +3,62 % | $1,42 | $1,43 | $1,34 | 600 |
| 2026-09-24 | $1,38 | 0,00 % | $1,38 | $1,38 | $1,38 | 0 |
| 2026-09-23 | $1,38 | 0,00 % | $1,38 | $1,38 | $1,38 | 0 |
| 2026-09-22 | $1,38 | 0,00 % | $1,33 | $1,39 | $1,31 | 6,50K |
| 2026-09-21 | $1,38 | 0,00 % | $1,38 | $1,38 | $1,38 | 0 |
| 2026-09-18 | $1,38 | -0,72 % | $1,35 | $1,39 | $1,32 | 2,10K |
| 2026-09-17 | $1,39 | -4,79 % | $1,34 | $1,41 | $1,33 | 2,70K |
| 2026-09-16 | $1,46 | +11,45 % | $1,39 | $1,46 | $1,33 | 1,00K |
| 2026-09-15 | $1,31 | -0,76 % | $1,35 | $1,35 | $1,31 | 3,70K |
| 2026-09-14 | $1,32 | -3,65 % | $1,37 | $1,37 | $1,31 | 11,70K |
| 2026-09-11 | $1,37 | +2,24 % | $1,34 | $1,37 | $1,34 | 3,10K |
| 2026-09-10 | $1,34 | 0,00 % | $1,33 | $1,37 | $1,32 | 5,30K |
| 2026-09-09 | $1,34 | -4,96 % | $1,33 | $1,34 | $1,33 | 500 |
| 2026-09-08 | $1,41 | +1,44 % | $1,39 | $1,46 | $1,15 | 12,90K |
| 2026-09-04 | $1,39 | +0,72 % | $1,43 | $1,47 | $1,11 | 12,60K |
| 2026-09-03 | $1,38 | -2,82 % | $1,38 | $1,38 | $1,38 | 300 |
| 2026-09-02 | $1,42 | -3,40 % | $1,39 | $1,42 | $1,39 | 1,50K |
| 2026-09-01 | $1,47 | 0,00 % | $1,47 | $1,47 | $1,47 | 0 |
| 2026-08-31 | $1,47 | -0,68 % | $1,43 | $1,47 | $1,43 | 5,90K |
| 2026-08-28 | $1,48 | +2,07 % | $1,45 | $1,48 | $1,43 | 1,10K |
| 2026-08-27 | $1,45 | +1,40 % | $1,43 | $1,45 | $1,43 | 800 |
| 2026-08-26 | $1,43 | 0,00 % | $1,43 | $1,44 | $1,43 | 9,60K |
| 2026-08-25 | $1,43 | -0,69 % | $1,43 | $1,43 | $1,43 | 400 |
| 2026-08-24 | $1,44 | 0,00 % | $1,43 | $1,44 | $1,43 | 600 |
| 2026-08-21 | $1,44 | +0,70 % | $1,43 | $1,44 | $1,43 | 2,20K |
| 2026-08-20 | $1,43 | -1,38 % | $1,43 | $1,43 | $1,43 | 8,30K |
| 2026-08-19 | $1,45 | +1,40 % | $1,43 | $1,45 | $1,43 | 1,10K |
| 2026-08-18 | $1,43 | -4,03 % | $1,47 | $1,47 | $1,41 | 900 |
| 2026-08-17 | $1,49 | +0,68 % | $1,49 | $1,51 | $1,44 | 12,70K |
| 2026-08-14 | $1,48 | -1,99 % | $1,52 | $1,52 | $1,44 | 20,30K |
| 2026-08-13 | $1,51 | +1,34 % | $1,48 | $1,51 | $1,48 | 2,10K |
| 2026-08-12 | $1,49 | 0,00 % | $1,48 | $1,50 | $1,48 | 3,10K |
| 2026-08-11 | $1,49 | +0,68 % | $1,43 | $1,49 | $1,43 | 1,30K |
| 2026-08-10 | $1,48 | 0,00 % | $1,48 | $1,51 | $1,43 | 18,60K |
| 2026-08-07 | $1,48 | +3,50 % | $1,44 | $1,48 | $1,43 | 3,40K |
| 2026-08-06 | $1,43 | 0,00 % | $1,49 | $1,49 | $1,42 | 6,10K |
| 2026-08-05 | $1,43 | +5,93 % | $1,40 | $1,45 | $1,40 | 17,10K |
| 2026-08-04 | $1,35 | -2,88 % | $1,38 | $1,40 | $1,35 | 4,20K |
| 2026-08-03 | $1,39 | -2,11 % | $1,32 | $1,39 | $1,32 | 1,00K |
| 2026-07-31 | $1,42 | +8,40 % | $1,40 | $1,42 | $1,38 | 17,00K |
| 2026-07-30 | $1,31 | -1,50 % | $1,33 | $1,33 | $1,31 | 2,00K |
| 2026-07-29 | $1,33 | -2,21 % | $1,30 | $1,37 | $1,30 | 1,00K |
| 2026-07-28 | $1,36 | +2,26 % | $1,36 | $1,36 | $1,36 | 400 |
| 2026-07-27 | $1,33 | -3,62 % | $1,35 | $1,35 | $1,31 | 2,20K |
| 2026-07-24 | $1,38 | 0,00 % | $1,31 | $1,38 | $1,31 | 700 |
| 2026-07-23 | $1,38 | +2,22 % | $1,35 | $1,38 | $1,33 | 3,60K |
| 2026-07-22 | $1,35 | -0,74 % | $1,35 | $1,36 | $1,35 | 5,70K |
| 2026-07-21 | $1,36 | -1,45 % | $1,36 | $1,36 | $1,35 | 1,70K |
| 2026-07-20 | $1,38 | -0,72 % | $1,49 | $1,49 | $1,38 | 30,20K |
| 2026-07-17 | $1,39 | +1,46 % | $1,37 | $1,39 | $1,36 | 2,60K |
| 2026-07-16 | $1,37 | 0,00 % | $1,48 | $1,48 | $1,37 | 7,10K |
| 2026-07-15 | $1,37 | -4,20 % | $1,41 | $1,41 | $1,37 | 6,30K |
| 2026-07-14 | $1,43 | -0,69 % | $1,41 | $1,43 | $1,41 | 3,30K |
| 2026-07-13 | $1,44 | -0,69 % | $1,42 | $1,54 | $1,38 | 26,10K |
| 2026-07-10 | $1,45 | +1,40 % | $1,41 | $1,45 | $1,41 | 5,70K |
| 2026-07-09 | $1,43 | -2,05 % | $1,39 | $1,47 | $1,39 | 5,60K |
| 2026-07-08 | $1,46 | +3,55 % | $1,40 | $1,46 | $1,40 | 500 |
| 2026-07-07 | $1,41 | -2,08 % | $1,41 | $1,44 | $1,41 | 2,00K |
| 2026-07-06 | $1,44 | +0,70 % | $1,50 | $1,50 | $1,44 | 4,70K |
| 2026-07-02 | $1,43 | -2,72 % | $1,44 | $1,47 | $1,42 | 9,70K |
| 2026-07-01 | $1,47 | -2,65 % | $1,52 | $1,52 | $1,47 | 1,20K |
| 2026-06-30 | $1,51 | +3,42 % | $1,38 | $1,58 | $1,38 | 18,70K |
| 2026-06-29 | $1,46 | +2,82 % | $1,47 | $1,47 | $1,39 | 2,70K |
| 2026-06-26 | $1,42 | +2,90 % | $1,38 | $1,42 | $1,38 | 50,00K |
| 2026-06-25 | $1,38 | -0,72 % | $1,39 | $1,41 | $1,38 | 400 |
| 2026-06-24 | $1,39 | +0,72 % | $1,44 | $1,44 | $1,39 | 1,00K |
| 2026-06-23 | $1,38 | -5,48 % | $1,45 | $1,45 | $1,38 | 1,10K |
| 2026-06-22 | $1,46 | +4,29 % | $1,40 | $1,48 | $1,40 | 17,00K |
| 2026-06-18 | $1,40 | -4,11 % | $1,44 | $1,44 | $1,40 | 1,20K |
| 2026-06-17 | $1,46 | +4,29 % | $1,40 | $1,46 | $1,40 | 400 |
| 2026-06-16 | $1,40 | +1,45 % | $1,40 | $1,44 | $1,40 | 9,00K |
| 2026-06-15 | $1,38 | -0,72 % | $1,37 | $1,41 | $1,37 | 1,80K |
| 2026-06-12 | $1,39 | -4,79 % | $1,40 | $1,40 | $1,38 | 1,30K |
| 2026-06-11 | $1,46 | +2,82 % | $1,37 | $1,46 | $1,37 | 1,00K |
| 2026-06-10 | $1,42 | 0,00 % | $1,38 | $1,42 | $1,38 | 500 |
| 2026-06-09 | $1,42 | -2,07 % | $1,38 | $1,42 | $1,38 | 300 |
| 2026-06-08 | $1,45 | +5,84 % | $1,40 | $1,45 | $1,37 | 1,00K |
| 2026-06-05 | $1,37 | -4,20 % | $1,40 | $1,40 | $1,37 | 3,80K |
| 2026-06-04 | $1,43 | -3,38 % | $1,46 | $1,46 | $1,42 | 6,80K |
| 2026-06-03 | $1,48 | +2,78 % | $1,48 | $1,48 | $1,48 | 500 |
| 2026-06-02 | $1,44 | -2,04 % | $1,44 | $1,48 | $1,44 | 1,90K |
| 2026-06-01 | $1,47 | -0,68 % | $1,46 | $1,48 | $1,44 | 5,60K |
| 2026-05-29 | $1,48 | +0,68 % | $1,45 | $1,48 | $1,44 | 2,60K |
| 2026-05-28 | $1,47 | +1,38 % | $1,49 | $1,49 | $1,47 | 1,20K |
| 2026-05-27 | $1,45 | -2,68 % | $1,47 | $1,50 | $1,44 | 7,00K |
| 2026-05-26 | $1,49 | +3,47 % | $1,47 | $1,49 | $1,45 | 500 |