2,860$
-4,98%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,97 | 3,04 | 2,84 | 2,86 | -4,98% | 155.328,00 |
| 03.12.2024 | 3,20 | 3,22 | 2,96 | 3,01 | -5,94% | 121.180,00 |
| 02.12.2024 | 3,31 | 3,31 | 3,16 | 3,20 | -3,03% | 109.863,00 |
| 29.11.2024 | 3,20 | 3,38 | 3,20 | 3,30 | 3,77% | 101.523,00 |
| 27.11.2024 | 3,09 | 3,19 | 2,97 | 3,18 | 4,26% | 136.180,00 |
| 26.11.2024 | 3,10 | 3,12 | 2,99 | 3,05 | -1,61% | 94.847,00 |
| 25.11.2024 | 3,25 | 3,29 | 3,09 | 3,10 | -2,82% | 154.871,00 |
| 22.11.2024 | 3,00 | 3,29 | 2,97 | 3,19 | 16,42% | 282.219,00 |
| 20.11.2024 | 2,75 | 2,84 | 2,68 | 2,74 | 1,48% | 142.642,00 |
| 19.11.2024 | 2,60 | 2,74 | 2,57 | 2,70 | 5,47% | 127.415,00 |
| 18.11.2024 | 2,51 | 2,60 | 2,50 | 2,56 | 1,99% | 116.482,00 |
| 15.11.2024 | 2,64 | 2,64 | 2,45 | 2,51 | -5,10% | 146.701,00 |
| 14.11.2024 | 2,75 | 2,76 | 2,60 | 2,65 | -4,86% | 109.724,00 |
| 13.11.2024 | 3,04 | 3,07 | 2,70 | 2,78 | -7,95% | 359.388,00 |
| 12.11.2024 | 3,12 | 3,14 | 2,99 | 3,02 | -3,36% | 164.655,00 |
| 11.11.2024 | 3,18 | 3,20 | 3,00 | 3,13 | -0,48% | 162.919,00 |
| 08.11.2024 | 3,01 | 3,18 | 3,01 | 3,14 | 2,61% | 106.935,00 |
| 07.11.2024 | 3,12 | 3,19 | 3,06 | 3,06 | -1,70% | 88.582,00 |
| 06.11.2024 | 3,19 | 3,22 | 3,06 | 3,11 | 1,40% | 103.490,00 |
| 05.11.2024 | 3,00 | 3,14 | 3,00 | 3,07 | 0,82% | 94.536,00 |
| 04.11.2024 | 3,15 | 3,17 | 3,03 | 3,05 | -3,33% | 132.906,00 |
| 01.11.2024 | 3,22 | 3,25 | 3,09 | 3,15 | -0,94% | 108.431,00 |
| 31.10.2024 | 3,21 | 3,29 | 3,05 | 3,18 | -0,93% | 202.503,00 |
| 30.10.2024 | 3,37 | 3,47 | 3,15 | 3,21 | -7,63% | 299.988,00 |
| 29.10.2024 | 3,64 | 3,77 | 3,37 | 3,48 | -5,83% | 158.204,00 |
| 28.10.2024 | 3,41 | 3,79 | 3,35 | 3,69 | 8,85% | 237.277,00 |
| 25.10.2024 | 3,37 | 3,52 | 3,17 | 3,39 | -1,17% | 232.708,00 |
| 24.10.2024 | 3,34 | 3,51 | 3,16 | 3,43 | 2,69% | 181.580,00 |
| 23.10.2024 | 3,50 | 3,51 | 3,31 | 3,34 | -5,65% | 101.554,00 |
| 22.10.2024 | 3,59 | 3,60 | 3,30 | 3,54 | -1,67% | 124.408,00 |
| 21.10.2024 | 3,83 | 3,97 | 3,52 | 3,60 | -5,76% | 296.456,00 |
| 18.10.2024 | 3,70 | 3,84 | 3,52 | 3,82 | 7,61% | 210.824,00 |
| 17.10.2024 | 4,00 | 4,09 | 3,52 | 3,55 | -10,13% | 340.788,00 |
| 16.10.2024 | 3,85 | 3,99 | 3,56 | 3,95 | 4,22% | 239.271,00 |
| 15.10.2024 | 3,60 | 3,85 | 3,60 | 3,79 | 4,99% | 174.790,00 |
| 14.10.2024 | 3,74 | 3,76 | 3,56 | 3,61 | -2,70% | 59.952,00 |
| 11.10.2024 | 3,52 | 3,85 | 3,52 | 3,71 | 4,80% | 165.376,00 |
| 10.10.2024 | 3,43 | 3,55 | 3,30 | 3,54 | 0,57% | 185.024,00 |
| 09.10.2024 | 3,48 | 3,62 | 3,46 | 3,52 | 1,44% | 68.222,00 |
| 08.10.2024 | 3,85 | 3,85 | 3,32 | 3,47 | -8,44% | 202.106,00 |
| 07.10.2024 | 3,80 | 3,94 | 3,71 | 3,79 | -0,26% | 219.114,00 |
| 04.10.2024 | 3,87 | 4,30 | 3,57 | 3,80 | 6,20% | 637.797,00 |
| 03.10.2024 | 3,25 | 3,82 | 3,23 | 3,58 | 11,81% | 376.823,00 |
| 02.10.2024 | 3,05 | 3,29 | 3,00 | 3,20 | 5,96% | 118.269,00 |
| 01.10.2024 | 3,07 | 3,12 | 2,95 | 3,02 | 0,00% | 71.731,00 |
| 30.09.2024 | 3,16 | 3,26 | 2,96 | 3,02 | -5,03% | 111.276,00 |
| 27.09.2024 | 3,16 | 3,56 | 3,15 | 3,18 | 1,92% | 230.925,00 |
| 26.09.2024 | 2,91 | 3,12 | 2,83 | 3,12 | 10,25% | 122.694,00 |
| 25.09.2024 | 2,90 | 2,97 | 2,81 | 2,83 | -2,75% | 89.841,00 |
| 24.09.2024 | 2,92 | 2,95 | 2,79 | 2,91 | 1,04% | 78.174,00 |
| 23.09.2024 | 2,88 | 2,98 | 2,85 | 2,88 | 0,70% | 70.022,00 |
| 20.09.2024 | 2,91 | 2,99 | 2,84 | 2,86 | -1,72% | 90.799,00 |
| 19.09.2024 | 2,89 | 2,96 | 2,84 | 2,91 | 3,93% | 85.233,00 |
| 18.09.2024 | 2,87 | 2,94 | 2,78 | 2,80 | -2,44% | 57.708,00 |
| 17.09.2024 | 2,99 | 3,05 | 2,82 | 2,87 | -3,04% | 79.465,00 |
| 16.09.2024 | 2,91 | 3,00 | 2,83 | 2,96 | 3,14% | 110.723,00 |
| 13.09.2024 | 2,98 | 3,00 | 2,75 | 2,87 | -3,37% | 85.339,00 |
| 12.09.2024 | 3,05 | 3,14 | 2,96 | 2,97 | -5,41% | 177.064,00 |
| 11.09.2024 | 3,00 | 3,15 | 2,93 | 3,14 | 4,67% | 79.933,00 |
| 10.09.2024 | 3,06 | 3,09 | 2,91 | 3,00 | -1,96% | 113.515,00 |
| 09.09.2024 | 2,70 | 3,12 | 2,59 | 3,06 | 18,15% | 368.314,00 |
| 06.09.2024 | 2,53 | 2,66 | 2,40 | 2,59 | 3,19% | 117.281,00 |
| 05.09.2024 | 2,55 | 2,59 | 2,45 | 2,51 | -1,18% | 62.548,00 |
| 04.09.2024 | 2,61 | 2,65 | 2,52 | 2,54 | -3,05% | 74.204,00 |
| 03.09.2024 | 2,75 | 2,78 | 2,57 | 2,62 | -0,76% | 108.599,00 |
| 30.08.2024 | 2,68 | 2,74 | 2,58 | 2,64 | 0,00% | 79.359,00 |
| 29.08.2024 | 2,86 | 2,95 | 2,59 | 2,64 | -4,00% | 120.042,00 |
| 28.08.2024 | 2,63 | 2,75 | 2,57 | 2,75 | 7,84% | 168.576,00 |
| 27.08.2024 | 2,70 | 2,72 | 2,45 | 2,55 | -2,67% | 185.197,00 |
| 26.08.2024 | 2,67 | 2,72 | 2,56 | 2,62 | -0,76% | 49.929,00 |
| 23.08.2024 | 2,59 | 2,64 | 2,51 | 2,64 | 2,13% | 37.844,00 |
| 22.08.2024 | 2,62 | 2,68 | 2,51 | 2,59 | -0,58% | 60.403,00 |
| 21.08.2024 | 2,45 | 2,60 | 2,45 | 2,60 | 5,26% | 65.008,00 |
| 20.08.2024 | 2,60 | 2,60 | 2,45 | 2,47 | -4,26% | 57.842,00 |
| 19.08.2024 | 2,40 | 2,58 | 2,34 | 2,58 | 7,95% | 95.651,00 |
| 16.08.2024 | 2,42 | 2,50 | 2,37 | 2,39 | -1,24% | 52.487,00 |
| 15.08.2024 | 2,30 | 2,45 | 2,30 | 2,42 | 10,00% | 92.511,00 |
| 14.08.2024 | 2,35 | 2,35 | 2,18 | 2,20 | -4,76% | 61.841,00 |
| 13.08.2024 | 2,17 | 2,31 | 2,13 | 2,31 | 10,00% | 71.973,00 |
| 12.08.2024 | 2,27 | 2,27 | 2,01 | 2,10 | -6,67% | 243.811,00 |
| 09.08.2024 | 2,18 | 2,26 | 2,16 | 2,25 | 0,00% | 69.985,00 |
| 08.08.2024 | 2,24 | 2,30 | 2,15 | 2,25 | 1,35% | 96.351,00 |
| 07.08.2024 | 2,38 | 2,41 | 2,22 | 2,22 | -5,33% | 100.694,00 |
| 06.08.2024 | 2,38 | 2,43 | 2,33 | 2,35 | -1,05% | 85.547,00 |
| 05.08.2024 | 2,32 | 2,43 | 2,30 | 2,37 | -6,69% | 134.524,00 |
| 02.08.2024 | 2,59 | 2,67 | 2,51 | 2,54 | -4,15% | 124.236,00 |
| 01.08.2024 | 2,80 | 2,83 | 2,60 | 2,65 | -4,68% | 171.637,00 |
| 31.07.2024 | 2,82 | 2,87 | 2,73 | 2,78 | 0,36% | 96.475,00 |
| 30.07.2024 | 2,92 | 2,99 | 2,77 | 2,77 | -5,78% | 75.402,00 |
| 29.07.2024 | 2,84 | 3,13 | 2,80 | 2,94 | 3,52% | 216.650,00 |
| 26.07.2024 | 2,84 | 2,94 | 2,77 | 2,84 | 0,00% | 123.335,00 |
| 25.07.2024 | 3,35 | 3,35 | 2,81 | 2,84 | -14,46% | 560.651,00 |
| 24.07.2024 | 2,87 | 3,38 | 2,82 | 3,32 | 11,78% | 500.601,00 |
| 23.07.2024 | 3,04 | 3,04 | 2,91 | 2,97 | -1,00% | 54.489,00 |
| 22.07.2024 | 2,78 | 3,07 | 2,75 | 3,00 | 10,29% | 108.111,00 |
| 19.07.2024 | 2,80 | 2,82 | 2,69 | 2,72 | -2,86% | 33.713,00 |
| 18.07.2024 | 2,89 | 2,97 | 2,74 | 2,80 | -3,45% | 72.707,00 |
| 17.07.2024 | 3,07 | 3,15 | 2,83 | 2,90 | -7,05% | 151.968,00 |
| 16.07.2024 | 3,02 | 3,18 | 3,00 | 3,12 | 3,31% | 91.204,00 |
| 15.07.2024 | 3,02 | 3,12 | 2,92 | 3,02 | 1,00% | 98.363,00 |