8,690$
9,86%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,88 | 8,69 | 7,82 | 8,69 | 9,86% | 507.025,00 |
| 06.03.2026 | 7,81 | 8,35 | 7,81 | 7,91 | -3,06% | 488.641,00 |
| 05.03.2026 | 8,22 | 8,41 | 8,00 | 8,16 | -1,57% | 426.573,00 |
| 04.03.2026 | 8,19 | 8,34 | 7,99 | 8,29 | 2,98% | 426.838,00 |
| 03.03.2026 | 8,23 | 8,52 | 8,00 | 8,05 | -7,36% | 682.789,00 |
| 02.03.2026 | 7,91 | 9,05 | 7,81 | 8,69 | 6,50% | 1.482.569,00 |
| 27.02.2026 | 7,90 | 8,40 | 7,80 | 8,16 | -0,24% | 788.466,00 |
| 26.02.2026 | 7,59 | 8,33 | 7,43 | 8,18 | 5,41% | 1.390.328,00 |
| 25.02.2026 | 6,77 | 7,84 | 6,77 | 7,76 | 14,62% | 1.136.694,00 |
| 24.02.2026 | 6,33 | 6,89 | 6,33 | 6,77 | 2,73% | 488.621,00 |
| 20.02.2026 | 6,75 | 7,00 | 6,49 | 6,59 | -3,09% | 432.136,00 |
| 19.02.2026 | 6,90 | 6,99 | 6,65 | 6,80 | -2,44% | 455.418,00 |
| 18.02.2026 | 6,88 | 7,31 | 6,65 | 6,97 | 6,35% | 1.069.251,00 |
| 17.02.2026 | 6,10 | 6,68 | 5,90 | 6,55 | 6,74% | 612.659,00 |
| 13.02.2026 | 5,86 | 6,33 | 5,84 | 6,14 | 4,07% | 464.976,00 |
| 12.02.2026 | 6,21 | 6,28 | 5,83 | 5,90 | -4,30% | 581.001,00 |
| 11.02.2026 | 6,27 | 6,40 | 6,03 | 6,17 | -0,56% | 463.258,00 |
| 10.02.2026 | 6,37 | 6,50 | 6,16 | 6,20 | -2,52% | 431.387,00 |
| 09.02.2026 | 6,60 | 6,62 | 6,21 | 6,36 | -3,42% | 765.361,00 |
| 06.02.2026 | 6,22 | 6,85 | 6,12 | 6,59 | 7,95% | 1.057.215,00 |
| 05.02.2026 | 6,39 | 6,56 | 6,00 | 6,10 | -6,30% | 1.222.334,00 |
| 04.02.2026 | 7,64 | 7,64 | 6,23 | 6,51 | -13,95% | 2.343.006,00 |
| 03.02.2026 | 7,32 | 7,74 | 7,17 | 7,57 | 4,63% | 1.310.636,00 |
| 02.02.2026 | 7,08 | 7,90 | 7,07 | 7,23 | 0,21% | 1.015.443,00 |
| 30.01.2026 | 7,36 | 8,44 | 7,18 | 7,22 | -4,31% | 1.970.138,00 |
| 29.01.2026 | 7,90 | 7,99 | 6,96 | 7,54 | -3,95% | 1.881.670,00 |
| 28.01.2026 | 7,61 | 8,05 | 7,53 | 7,85 | 4,25% | 992.708,00 |
| 27.01.2026 | 7,44 | 7,62 | 7,10 | 7,53 | 2,17% | 680.587,00 |
| 26.01.2026 | 8,20 | 8,20 | 7,17 | 7,37 | -5,39% | 1.327.953,00 |
| 22.01.2026 | 8,16 | 8,31 | 7,68 | 7,79 | -3,05% | 927.100,00 |
| 21.01.2026 | 8,79 | 9,20 | 7,44 | 8,04 | -7,91% | 2.870.977,00 |
| 20.01.2026 | 7,65 | 8,85 | 7,61 | 8,73 | 8,39% | 2.687.439,00 |
| 16.01.2026 | 7,77 | 8,09 | 7,43 | 8,05 | 4,41% | 1.459.042,00 |
| 15.01.2026 | 7,46 | 8,29 | 7,24 | 7,71 | 4,19% | 2.344.567,00 |
| 14.01.2026 | 8,86 | 8,90 | 6,90 | 7,40 | -3,65% | 7.186.770,00 |
| 13.01.2026 | 7,98 | 8,02 | 7,56 | 7,68 | -2,54% | 1.097.851,00 |
| 12.01.2026 | 7,84 | 7,99 | 7,39 | 7,88 | 0,38% | 1.036.678,00 |
| 09.01.2026 | 7,89 | 8,08 | 7,66 | 7,85 | 2,08% | 1.054.430,00 |
| 08.01.2026 | 7,67 | 8,16 | 7,61 | 7,69 | -0,39% | 801.521,00 |
| 07.01.2026 | 7,77 | 8,03 | 7,51 | 7,72 | -0,46% | 888.804,00 |
| 06.01.2026 | 7,49 | 8,00 | 7,21 | 7,76 | 4,39% | 1.839.929,00 |
| 05.01.2026 | 6,86 | 7,57 | 6,86 | 7,43 | 10,40% | 1.657.151,00 |
| 02.01.2026 | 6,35 | 6,79 | 6,35 | 6,73 | 8,37% | 1.261.882,00 |
| 31.12.2025 | 6,40 | 6,62 | 6,20 | 6,21 | -3,50% | 1.762.768,00 |
| 30.12.2025 | 6,82 | 6,89 | 6,43 | 6,44 | -6,74% | 1.750.524,00 |
| 29.12.2025 | 7,28 | 7,28 | 6,33 | 6,90 | -9,80% | 3.673.926,00 |
| 26.12.2025 | 6,65 | 8,72 | 6,51 | 7,65 | 26,24% | 19.348.158,00 |
| 24.12.2025 | 6,04 | 6,12 | 5,88 | 6,06 | 0,00% | 346.942,00 |
| 23.12.2025 | 5,95 | 6,12 | 5,91 | 6,06 | 1,00% | 465.147,00 |
| 22.12.2025 | 5,91 | 6,31 | 5,78 | 6,00 | 1,18% | 828.676,00 |
| 19.12.2025 | 5,70 | 6,08 | 5,70 | 5,93 | 5,52% | 1.151.480,00 |
| 18.12.2025 | 5,42 | 5,83 | 5,42 | 5,62 | 6,54% | 889.003,00 |
| 17.12.2025 | 5,47 | 5,58 | 5,26 | 5,28 | -2,68% | 1.089.590,00 |
| 16.12.2025 | 5,27 | 5,55 | 5,27 | 5,42 | 1,31% | 966.628,00 |
| 15.12.2025 | 5,82 | 5,88 | 5,34 | 5,35 | -6,79% | 1.205.824,00 |
| 12.12.2025 | 6,27 | 6,43 | 5,74 | 5,74 | -10,03% | 1.085.390,00 |
| 11.12.2025 | 6,50 | 6,53 | 6,30 | 6,38 | -2,60% | 623.242,00 |
| 10.12.2025 | 7,06 | 7,09 | 6,49 | 6,55 | -8,26% | 819.102,00 |
| 09.12.2025 | 6,92 | 7,25 | 6,73 | 7,14 | 4,01% | 615.603,00 |
| 08.12.2025 | 6,88 | 7,04 | 6,69 | 6,87 | 1,70% | 552.550,00 |
| 05.12.2025 | 7,22 | 7,40 | 6,66 | 6,75 | -5,59% | 820.470,00 |
| 04.12.2025 | 6,61 | 7,16 | 6,52 | 7,15 | 7,20% | 1.080.980,00 |
| 03.12.2025 | 6,13 | 6,73 | 5,96 | 6,67 | 8,99% | 644.462,00 |
| 02.12.2025 | 6,12 | 6,43 | 6,12 | 6,12 | 0,82% | 590.257,00 |
| 01.12.2025 | 6,21 | 6,33 | 6,06 | 6,07 | -4,56% | 565.284,00 |
| 28.11.2025 | 6,31 | 6,68 | 6,27 | 6,36 | 1,11% | 497.244,00 |
| 26.11.2025 | 6,06 | 6,30 | 5,96 | 6,29 | 4,83% | 895.534,00 |
| 25.11.2025 | 6,04 | 6,10 | 5,63 | 6,00 | -1,07% | 1.144.848,00 |
| 24.11.2025 | 6,11 | 6,15 | 5,77 | 6,07 | -11,85% | 1.192.824,00 |
| 20.11.2025 | 7,35 | 7,77 | 6,86 | 6,88 | -2,55% | 884.887,00 |
| 19.11.2025 | 7,41 | 7,65 | 7,04 | 7,06 | -3,81% | 709.109,00 |
| 18.11.2025 | 7,26 | 7,75 | 7,25 | 7,34 | -0,81% | 762.466,00 |
| 17.11.2025 | 7,33 | 7,53 | 7,19 | 7,40 | -1,46% | 644.373,00 |
| 13.11.2025 | 8,24 | 8,24 | 7,36 | 7,51 | -10,17% | 1.496.764,00 |
| 12.11.2025 | 8,08 | 8,45 | 7,86 | 8,36 | 4,50% | 1.171.584,00 |
| 11.11.2025 | 8,35 | 8,35 | 7,84 | 8,00 | -4,08% | 993.806,00 |
| 10.11.2025 | 8,82 | 8,84 | 8,04 | 8,34 | -3,36% | 1.254.275,00 |
| 07.11.2025 | 8,06 | 8,63 | 7,90 | 8,63 | 2,92% | 1.252.690,00 |
| 06.11.2025 | 9,01 | 9,15 | 8,08 | 8,39 | -6,63% | 1.591.728,00 |
| 05.11.2025 | 8,80 | 9,02 | 8,03 | 8,98 | 2,53% | 1.673.690,00 |
| 04.11.2025 | 9,10 | 9,39 | 8,73 | 8,76 | -9,90% | 2.222.464,00 |
| 03.11.2025 | 8,95 | 9,73 | 8,28 | 9,72 | 6,93% | 3.438.608,00 |
| 31.10.2025 | 10,00 | 10,53 | 8,96 | 9,09 | -17,81% | 5.972.667,00 |
| 30.10.2025 | 11,37 | 12,63 | 10,40 | 11,06 | -4,66% | 7.270.646,00 |
| 29.10.2025 | 11,76 | 13,30 | 10,70 | 11,60 | 1,49% | 9.354.836,00 |
| 28.10.2025 | 11,65 | 12,20 | 11,01 | 11,43 | -5,15% | 6.068.040,00 |
| 27.10.2025 | 10,00 | 13,13 | 9,90 | 12,05 | 30,55% | 21.049.153,00 |
| 24.10.2025 | 10,79 | 11,68 | 9,15 | 9,23 | -19,18% | 7.663.562,00 |
| 23.10.2025 | 12,13 | 12,13 | 10,62 | 11,42 | -11,40% | 8.853.024,00 |
| 22.10.2025 | 10,19 | 13,70 | 10,11 | 12,89 | 18,69% | 27.279.158,00 |
| 21.10.2025 | 15,68 | 17,14 | 10,59 | 10,86 | -16,27% | 60.614.456,00 |
| 20.10.2025 | 7,50 | 18,15 | 7,34 | 12,97 | 155,31% | 110.598.138,00 |
| 17.10.2025 | 4,82 | 5,10 | 4,81 | 5,08 | 2,63% | 421.292,00 |
| 16.10.2025 | 5,41 | 5,50 | 4,81 | 4,95 | -7,13% | 450.658,00 |
| 15.10.2025 | 4,67 | 5,36 | 4,60 | 5,33 | 13,89% | 606.694,00 |
| 14.10.2025 | 4,62 | 4,80 | 4,51 | 4,68 | -3,11% | 207.377,00 |
| 13.10.2025 | 4,73 | 4,83 | 4,56 | 4,83 | 6,39% | 130.156,00 |
| 10.10.2025 | 4,91 | 5,04 | 4,54 | 4,54 | -7,54% | 167.829,00 |
| 09.10.2025 | 5,01 | 5,01 | 4,71 | 4,91 | -2,00% | 191.798,00 |
| 08.10.2025 | 4,69 | 5,05 | 4,54 | 5,01 | 8,44% | 389.700,00 |