Gigas Hosting SA (GIGAH)

GIGAH
🏛️ Spanien →
4.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 10.30 10.30 10.15 10.20 0.0M
2022-12-29 10.20 10.30 10.10 10.30 0.0M
2022-12-28 10.40 10.45 10.15 10.15 0.0M
2022-12-27 10.50 10.50 10.35 10.35 0.0M
2022-12-23 10.40 10.50 10.40 10.50 0.0M
2022-12-22 10.55 10.55 10.45 10.50 0.0M
2022-12-21 10.60 10.60 10.55 10.60 0.0M
2022-12-20 10.60 10.60 10.60 10.60 0.0M
2022-12-19 10.55 10.75 10.50 10.60 0.0M
2022-12-16 10.50 10.60 10.50 10.50 0.0M
2022-12-15 10.40 10.50 10.40 10.50 0.0M
2022-12-14 10.50 10.50 10.50 10.50 0.0M
2022-12-13 10.50 10.50 10.35 10.50 0.0M
2022-12-12 10.50 10.50 10.40 10.40 0.0M
2022-12-09 10.40 10.45 10.40 10.45 0.1M
2022-12-08 10.40 10.40 10.35 10.35 0.0M
2022-12-07 10.35 10.40 10.35 10.35 0.0M
2022-12-06 10.30 10.30 10.30 10.30 0.0M
2022-12-05 10.50 10.50 10.40 10.50 0.0M
2022-12-02 10.35 10.40 10.35 10.40 0.0M
2022-12-01 10.45 10.45 10.25 10.35 0.0M
2022-11-30 10.25 10.30 10.25 10.30 0.0M
2022-11-29 10.25 10.25 10.15 10.20 0.0M
2022-11-28 10.20 10.30 10.20 10.25 0.0M
2022-11-25 10.25 10.25 10.25 10.25 0.0M
2022-11-24 10.25 10.30 10.25 10.30 0.0M
2022-11-23 10.20 10.30 10.20 10.30 0.0M
2022-11-22 10.30 10.30 10.00 10.15 0.0M
2022-11-21 10.45 10.50 10.20 10.20 0.0M
2022-11-18 10.25 10.45 10.25 10.30 0.0M
2022-11-17 10.35 10.40 10.35 10.40 0.0M
2022-11-16 10.20 10.35 10.20 10.35 0.0M
2022-11-15 10.20 10.25 10.20 10.25 0.0M
2022-11-14 10.30 10.30 10.30 10.30 0.0M
2022-11-11 10.30 10.30 10.20 10.20 0.0M
2022-11-10 10.20 10.35 10.20 10.35 0.0M
2022-11-09 10.10 10.45 10.10 10.20 0.0M
2022-11-08 10.15 10.25 10.05 10.20 0.0M
2022-11-07 10.05 10.10 10.05 10.10 0.0M
2022-11-04 10.10 10.10 10.05 10.05 0.0M
2022-11-03 10.05 10.10 10.00 10.00 0.0M
2022-11-02 10.10 10.15 10.00 10.05 0.0M
2022-11-01 10.00 10.20 10.00 10.20 0.0M
2022-10-31 10.45 10.45 10.00 10.10 0.0M
2022-10-28 10.45 10.45 10.30 10.30 0.0M
2022-10-27 10.40 10.40 10.40 10.40 0.0M
2022-10-26 10.35 10.55 10.35 10.50 0.0M
2022-10-25 10.45 10.45 10.35 10.35 0.0M
2022-10-24 10.30 10.45 10.30 10.35 0.0M
2022-10-21 10.45 10.45 10.20 10.25 0.0M
2022-10-20 10.45 10.60 10.35 10.45 0.0M
2022-10-19 10.40 10.40 10.30 10.30 0.0M
2022-10-18 10.05 10.50 10.05 10.40 0.0M
2022-10-17 9.94 10.25 9.94 10.15 0.0M
2022-10-14 9.80 10.25 9.80 9.94 0.0M
2022-10-13 9.78 9.78 9.60 9.70 0.0M
2022-10-12 9.80 9.82 9.70 9.72 0.0M
2022-10-11 9.90 9.90 9.80 9.80 0.0M
2022-10-10 9.86 9.98 9.86 9.98 0.0M
2022-10-07 9.84 9.92 9.82 9.82 0.0M
2022-10-06 9.90 9.98 9.80 9.86 0.0M
2022-10-05 9.72 9.72 9.72 9.98 0.0M
2022-10-04 9.76 9.98 9.60 9.98 0.0M
2022-10-03 9.76 9.80 9.76 10.00 0.0M
2022-09-30 9.96 10.00 9.96 10.00 0.0M
2022-09-29 9.70 10.00 9.70 10.00 0.0M
2022-09-28 9.84 9.96 9.70 9.70 0.0M
2022-09-27 10.00 10.00 9.84 9.84 0.0M
2022-09-26 10.00 10.00 9.90 9.90 0.0M
2022-09-23 9.92 10.00 9.90 9.90 0.0M
2022-09-22 10.00 10.00 10.00 10.00 0.0M
2022-09-21 10.15 10.15 9.90 9.90 0.0M
2022-09-20 10.20 10.20 10.20 10.20 0.0M
2022-09-16 10.10 10.20 10.00 10.20 0.0M
2022-09-15 10.20 10.40 10.10 10.20 0.0M
2022-09-14 10.00 10.50 9.90 10.00 0.0M
2022-09-13 9.94 10.25 9.90 10.25 0.0M
2022-09-12 10.00 10.00 10.00 10.00 0.0M
2022-09-09 10.05 10.05 9.96 10.00 0.0M
2022-09-08 10.05 10.25 10.05 10.15 0.0M
2022-09-07 10.15 10.15 10.10 10.10 0.0M
2022-09-05 10.15 10.15 10.10 10.10 0.0M
2022-09-02 10.35 10.35 10.35 10.10 0.0M
2022-09-01 10.40 10.45 10.10 10.10 0.0M
2022-08-31 10.20 10.20 10.10 10.20 0.0M
2022-08-30 10.10 10.40 10.10 10.30 0.0M
2022-08-29 10.15 10.40 10.10 10.15 0.0M
2022-08-26 10.15 10.25 10.15 10.25 0.1M
2022-08-25 10.15 10.25 10.15 10.25 0.0M
2022-08-24 10.25 10.25 10.25 10.25 0.0M
2022-08-23 10.25 10.25 10.25 10.25 0.0M
2022-08-22 10.20 10.25 10.20 10.25 0.0M
2022-08-19 10.40 10.40 10.25 10.30 0.0M
2022-08-18 10.25 10.50 10.15 10.50 0.0M
2022-08-17 10.25 10.25 10.10 10.25 0.0M
2022-08-16 10.50 10.50 10.20 10.50 0.0M
2022-08-15 10.50 10.50 10.50 10.40 0.0M
2022-08-12 10.30 10.45 10.20 10.40 0.0M
2022-08-11 10.50 10.50 10.45 10.50 0.0M
2022-08-09 10.40 10.50 10.25 10.50 0.0M
2022-08-08 10.45 10.50 10.40 10.40 0.0M
2022-08-05 10.45 10.45 10.40 10.45 0.0M
2022-08-04 10.45 10.50 10.30 10.50 0.0M
2022-08-03 10.40 10.50 10.20 10.30 0.0M
2022-08-02 10.30 10.40 10.10 10.10 0.0M
2022-08-01 10.40 10.40 10.30 10.30 0.0M
2022-07-29 10.10 10.40 10.10 10.25 0.0M
2022-07-28 10.15 10.15 10.10 10.10 0.0M
2022-07-27 10.00 10.20 9.86 10.20 0.0M
2022-07-26 9.78 10.30 9.78 10.25 0.0M
2022-07-25 9.76 10.00 9.76 9.90 0.0M
2022-07-22 9.76 9.98 9.70 9.96 0.0M
2022-07-21 10.00 10.00 9.70 9.72 0.0M
2022-07-20 10.05 10.05 9.66 10.05 0.0M
2022-07-19 9.62 10.30 9.50 9.72 0.0M
2022-07-18 9.84 9.86 9.60 9.60 0.0M
2022-07-15 7.68 9.88 7.68 9.50 0.1M
2022-07-13 7.74 7.74 7.50 7.56 0.0M
2022-07-12 7.86 7.86 7.66 7.78 0.0M
2022-07-11 7.40 7.96 7.40 7.96 0.0M
2022-07-08 7.40 7.44 7.40 7.40 0.0M
2022-07-07 7.36 7.36 7.36 7.40 0.0M
2022-07-06 7.40 7.44 7.40 7.40 0.0M
2022-07-05 7.56 7.56 7.44 7.50 0.0M
2022-07-04 7.84 7.84 7.54 7.62 0.0M
2022-07-01 7.70 7.78 7.70 7.78 0.0M
2022-06-30 8.00 8.00 7.76 7.76 0.0M
2022-06-29 8.00 8.00 8.00 8.08 0.0M
2022-06-28 7.92 8.08 7.90 8.08 0.0M
2022-06-24 8.04 8.04 7.96 7.96 0.0M
2022-06-23 8.20 8.20 8.10 8.10 0.0M
2022-06-22 8.14 8.14 8.10 8.14 0.0M
2022-06-21 8.24 8.24 8.02 8.14 0.0M
2022-06-20 8.06 8.32 8.06 8.32 0.0M
2022-06-16 8.10 8.10 7.80 8.00 0.0M
2022-06-15 8.30 8.36 8.12 8.12 0.0M
2022-06-14 8.36 8.36 8.28 8.36 0.0M
2022-06-13 8.46 8.46 8.40 8.40 0.0M
2022-06-10 8.50 8.50 8.50 8.50 0.0M
2022-06-09 8.70 8.70 8.54 8.54 0.0M
2022-06-08 8.64 8.64 8.64 8.70 0.0M
2022-06-07 8.76 8.76 8.64 8.70 0.0M
2022-06-06 8.74 8.88 8.74 8.84 0.0M
2022-06-03 8.80 8.88 8.72 8.84 0.0M
2022-06-02 8.90 9.22 8.70 8.90 0.0M
2022-06-01 8.90 8.90 8.90 8.90 0.0M
2022-05-31 9.00 9.00 8.90 8.90 0.0M
2022-05-30 8.90 9.14 8.90 9.00 0.0M
2022-05-27 8.84 9.00 8.84 9.00 0.0M
2022-05-26 8.50 8.54 8.32 8.54 0.0M
2022-05-25 8.38 8.50 8.32 8.50 0.0M
2022-05-24 8.46 8.50 8.46 8.50 0.0M
2022-05-23 8.50 8.50 8.38 8.44 0.0M
2022-05-19 8.74 8.74 8.50 8.50 0.0M
2022-05-18 8.80 8.80 8.74 8.74 0.0M
2022-05-17 8.80 8.84 8.74 8.84 0.0M
2022-05-13 8.86 8.86 8.84 8.84 0.0M
2022-05-12 8.92 8.92 8.84 8.84 0.0M
2022-05-11 8.84 9.04 8.84 9.00 0.0M
2022-05-10 8.84 8.84 8.84 8.94 0.0M
2022-05-09 8.90 9.12 8.80 8.94 0.0M
2022-05-05 8.96 8.96 8.96 8.90 0.0M
2022-05-04 8.90 8.90 8.90 8.90 0.0M
2022-05-03 8.86 8.86 8.80 8.80 0.0M
2022-05-02 8.90 8.90 8.80 8.80 0.0M
2022-04-29 9.00 9.00 9.00 9.00 0.0M
2022-04-28 8.82 9.00 8.80 9.00 0.0M
2022-04-27 9.00 9.00 8.82 8.90 0.0M
2022-04-26 8.88 9.00 8.84 8.98 0.0M
2022-04-25 8.76 8.98 8.76 8.94 0.0M
2022-04-22 8.82 8.84 8.74 8.76 0.0M
2022-04-21 8.82 8.86 8.80 8.86 0.0M
2022-04-20 8.82 8.90 8.74 8.74 0.0M
2022-04-19 9.00 9.00 8.74 8.76 0.0M
2022-04-14 8.72 9.02 8.72 9.02 0.0M
2022-04-13 8.58 8.80 8.50 8.64 0.0M
2022-04-12 8.64 8.64 8.30 8.54 0.0M
2022-04-11 8.82 8.90 8.68 8.70 0.0M
2022-04-08 8.90 8.94 8.64 8.94 0.0M
2022-04-07 9.02 9.30 8.90 9.00 0.0M
2022-04-06 8.74 8.90 8.72 8.90 0.0M
2022-04-05 8.60 8.70 8.60 8.70 0.0M
2022-04-04 8.88 8.88 8.06 8.60 0.0M
2022-04-01 8.86 8.96 8.86 8.90 0.0M
2022-03-31 8.96 8.96 8.62 8.90 0.0M
2022-03-30 9.20 9.20 8.52 9.04 0.0M
2022-03-29 9.20 9.20 9.18 9.20 0.0M
2022-03-28 9.20 9.26 9.20 9.26 0.0M
2022-03-25 9.32 9.50 9.14 9.26 0.0M
2022-03-24 9.48 9.96 9.46 9.46 0.0M
2022-03-23 9.30 9.58 9.30 9.48 0.0M
2022-03-22 9.32 9.58 9.30 9.40 0.0M
2022-03-21 9.10 9.40 9.10 9.32 0.0M
2022-03-18 9.30 9.30 9.30 9.30 0.0M
2022-03-17 9.48 9.50 9.30 9.30 0.0M
2022-03-16 9.30 9.66 9.22 9.46 0.0M
2022-03-15 9.20 9.20 9.20 9.30 0.0M
2022-03-14 9.06 9.46 9.06 9.30 0.0M
2022-03-11 9.06 9.06 9.00 9.02 0.0M
2022-03-10 9.00 9.00 9.00 9.00 0.0M
2022-03-09 8.90 9.00 8.84 9.00 0.0M
2022-03-08 8.64 9.00 8.64 9.00 0.0M
2022-03-07 9.00 9.00 8.56 8.70 0.0M
2022-03-04 9.22 9.22 9.00 9.00 0.0M
2022-03-03 9.60 9.60 9.28 9.28 0.0M
2022-03-02 9.72 9.72 9.62 9.62 0.0M
2022-03-01 9.72 9.72 9.72 9.78 0.0M
2022-02-28 9.50 9.80 9.50 9.78 0.0M
2022-02-25 9.20 9.80 9.20 9.50 0.0M
2022-02-24 9.18 9.40 9.00 9.30 0.0M
2022-02-23 9.46 9.64 9.38 9.60 0.0M
2022-02-22 9.50 9.50 9.38 9.46 0.0M
2022-02-21 9.56 9.58 9.54 9.54 0.0M
2022-02-18 9.80 9.80 9.70 9.70 0.0M
2022-02-17 9.72 9.80 9.72 9.80 0.0M
2022-02-16 9.80 9.88 9.80 9.80 0.0M
2022-02-15 9.86 9.86 9.72 9.80 0.0M
2022-02-14 9.74 9.80 9.74 9.74 0.0M
2022-02-11 9.88 9.90 9.74 9.80 0.0M
2022-02-10 9.90 10.00 9.78 9.80 0.0M
2022-02-09 9.76 9.90 9.62 9.90 0.0M
2022-02-08 9.62 9.88 9.62 9.88 0.0M
2022-02-07 9.88 9.88 9.66 9.70 0.0M
2022-02-04 9.80 10.15 9.74 9.88 0.0M
2022-02-03 10.15 10.15 9.42 9.70 0.0M
2022-02-02 10.40 10.40 10.00 10.00 0.0M
2022-02-01 10.40 10.40 10.35 10.40 0.0M
2022-01-31 10.50 10.55 10.25 10.40 0.0M
2022-01-28 10.55 10.55 10.15 10.45 0.0M
2022-01-27 10.85 10.85 10.50 10.55 0.0M
2022-01-26 11.00 11.00 11.00 11.00 0.0M
2022-01-25 10.70 11.00 10.65 11.00 0.0M
2022-01-24 10.90 11.00 10.70 10.70 0.0M
2022-01-21 10.95 11.00 10.95 11.00 0.0M
2022-01-20 10.90 11.10 10.90 11.10 0.0M
2022-01-19 10.80 10.80 10.80 10.80 0.0M
2022-01-18 10.85 11.00 10.80 10.90 0.0M
2022-01-17 10.75 10.90 10.75 10.90 0.0M
2022-01-14 10.80 10.80 10.65 10.70 0.0M
2022-01-13 10.60 10.85 10.60 10.70 0.0M
2022-01-12 10.70 10.70 10.60 10.70 0.0M
2022-01-11 10.70 10.75 10.70 10.70 0.0M
2022-01-10 10.70 10.80 10.70 10.80 0.0M
2022-01-07 10.70 10.75 10.70 10.70 0.0M
2022-01-05 10.70 10.80 10.70 10.70 0.0M
2022-01-04 10.85 10.85 10.70 10.75 0.0M
2022-01-03 10.75 10.85 10.75 10.85 0.0M