3,360$
0,75%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,35 | 3,46 | 3,31 | 3,36 | 0,75% | 264.571,00 |
| 05.06.2025 | 3,40 | 3,40 | 3,29 | 3,34 | -1,62% | 361.845,00 |
| 04.06.2025 | 3,27 | 3,44 | 3,22 | 3,39 | 3,35% | 992.734,00 |
| 03.06.2025 | 3,14 | 3,35 | 3,13 | 3,28 | 4,29% | 373.668,00 |
| 02.06.2025 | 3,14 | 3,18 | 3,11 | 3,15 | 0,48% | 166.898,00 |
| 30.05.2025 | 3,15 | 3,19 | 3,08 | 3,13 | -1,88% | 356.307,00 |
| 29.05.2025 | 3,29 | 3,29 | 3,15 | 3,19 | -1,24% | 244.066,00 |
| 28.05.2025 | 3,30 | 3,30 | 3,19 | 3,23 | -2,12% | 354.940,00 |
| 27.05.2025 | 3,29 | 3,34 | 3,20 | 3,30 | 1,54% | 394.961,00 |
| 23.05.2025 | 3,15 | 3,28 | 3,11 | 3,25 | 1,25% | 402.920,00 |
| 22.05.2025 | 3,22 | 3,33 | 3,15 | 3,21 | -0,47% | 594.742,00 |
| 21.05.2025 | 3,20 | 3,34 | 3,17 | 3,23 | -0,77% | 459.912,00 |
| 20.05.2025 | 3,27 | 3,29 | 3,11 | 3,25 | -0,61% | 338.672,00 |
| 19.05.2025 | 3,34 | 3,35 | 3,20 | 3,27 | -3,54% | 254.708,00 |
| 16.05.2025 | 3,39 | 3,47 | 3,33 | 3,39 | 0,59% | 340.643,00 |
| 15.05.2025 | 3,40 | 3,45 | 3,31 | 3,37 | -2,32% | 141.064,00 |
| 14.05.2025 | 3,51 | 3,58 | 3,38 | 3,45 | -2,27% | 150.309,00 |
| 13.05.2025 | 3,55 | 3,58 | 3,42 | 3,53 | 0,00% | 260.968,00 |
| 12.05.2025 | 3,60 | 3,65 | 3,44 | 3,53 | 2,32% | 514.352,00 |
| 09.05.2025 | 3,53 | 3,57 | 3,36 | 3,45 | -0,58% | 248.420,00 |
| 08.05.2025 | 3,58 | 3,64 | 3,33 | 3,47 | -0,29% | 319.613,00 |
| 07.05.2025 | 3,36 | 3,58 | 3,30 | 3,48 | 2,35% | 400.993,00 |
| 06.05.2025 | 3,59 | 3,59 | 3,33 | 3,40 | -7,61% | 316.519,00 |
| 05.05.2025 | 3,33 | 3,95 | 3,21 | 3,68 | 9,85% | 838.856,00 |
| 02.05.2025 | 3,22 | 3,37 | 2,93 | 3,35 | 6,69% | 418.919,00 |
| 01.05.2025 | 3,30 | 3,32 | 3,06 | 3,14 | -2,18% | 273.251,00 |
| 30.04.2025 | 2,99 | 3,25 | 2,93 | 3,21 | 4,90% | 296.395,00 |
| 29.04.2025 | 2,94 | 3,11 | 2,91 | 3,06 | 4,08% | 304.795,00 |
| 28.04.2025 | 2,84 | 2,99 | 2,84 | 2,94 | 2,44% | 112.898,00 |
| 25.04.2025 | 2,98 | 3,05 | 2,85 | 2,87 | -4,33% | 195.951,00 |
| 24.04.2025 | 2,74 | 3,04 | 2,67 | 3,00 | 9,25% | 251.999,00 |
| 23.04.2025 | 2,70 | 2,76 | 2,66 | 2,75 | 4,81% | 70.391,00 |
| 22.04.2025 | 2,58 | 2,75 | 2,58 | 2,62 | 1,16% | 143.322,00 |
| 21.04.2025 | 2,59 | 2,67 | 2,50 | 2,59 | -0,77% | 177.093,00 |
| 17.04.2025 | 2,74 | 2,74 | 2,58 | 2,61 | -4,74% | 95.749,00 |
| 16.04.2025 | 2,77 | 2,84 | 2,65 | 2,74 | -2,49% | 152.434,00 |
| 15.04.2025 | 2,77 | 2,85 | 2,74 | 2,81 | 1,44% | 166.176,00 |
| 14.04.2025 | 2,66 | 2,80 | 2,53 | 2,77 | 6,54% | 290.746,00 |
| 11.04.2025 | 2,54 | 2,60 | 2,38 | 2,60 | 3,79% | 244.036,00 |
| 10.04.2025 | 2,29 | 2,53 | 2,19 | 2,51 | 4,81% | 246.480,00 |
| 09.04.2025 | 2,18 | 2,55 | 2,04 | 2,39 | 10,39% | 318.379,00 |
| 08.04.2025 | 2,00 | 2,18 | 1,99 | 2,17 | 8,52% | 233.540,00 |
| 07.04.2025 | 1,68 | 2,01 | 1,62 | 2,00 | 10,22% | 270.788,00 |
| 04.04.2025 | 1,90 | 1,95 | 1,78 | 1,81 | -8,59% | 184.903,00 |
| 03.04.2025 | 1,98 | 2,03 | 1,90 | 1,98 | -5,71% | 176.476,00 |
| 02.04.2025 | 2,03 | 2,18 | 2,03 | 2,10 | 0,96% | 75.646,00 |
| 01.04.2025 | 2,05 | 2,13 | 2,03 | 2,08 | 0,97% | 50.125,00 |
| 31.03.2025 | 2,05 | 2,09 | 1,90 | 2,06 | -3,74% | 143.180,00 |
| 28.03.2025 | 2,21 | 2,21 | 2,03 | 2,14 | -2,28% | 167.868,00 |
| 27.03.2025 | 2,26 | 2,28 | 2,17 | 2,19 | -2,67% | 140.100,00 |
| 26.03.2025 | 2,37 | 2,40 | 2,25 | 2,25 | -5,06% | 98.724,00 |
| 25.03.2025 | 2,50 | 2,50 | 2,36 | 2,37 | -4,44% | 124.750,00 |
| 24.03.2025 | 2,48 | 2,54 | 2,43 | 2,48 | 0,40% | 128.733,00 |
| 21.03.2025 | 2,47 | 2,53 | 2,44 | 2,47 | -1,59% | 74.972,00 |
| 20.03.2025 | 2,60 | 2,64 | 2,48 | 2,51 | -5,99% | 103.893,00 |
| 19.03.2025 | 2,56 | 2,68 | 2,56 | 2,67 | 4,30% | 52.244,00 |
| 18.03.2025 | 2,65 | 2,67 | 2,55 | 2,56 | -4,48% | 47.485,00 |
| 17.03.2025 | 2,60 | 2,76 | 2,60 | 2,68 | 3,08% | 119.575,00 |
| 14.03.2025 | 2,44 | 2,62 | 2,44 | 2,60 | 8,79% | 116.814,00 |
| 13.03.2025 | 2,44 | 2,47 | 2,37 | 2,39 | -0,83% | 135.247,00 |
| 12.03.2025 | 2,39 | 2,48 | 2,36 | 2,41 | 2,55% | 100.627,00 |
| 11.03.2025 | 2,36 | 2,43 | 2,30 | 2,35 | -0,42% | 125.652,00 |
| 10.03.2025 | 2,51 | 2,53 | 2,30 | 2,36 | -7,81% | 186.189,00 |
| 07.03.2025 | 2,55 | 2,67 | 2,42 | 2,56 | -0,78% | 253.199,00 |
| 06.03.2025 | 2,66 | 2,73 | 2,56 | 2,58 | -4,44% | 111.558,00 |
| 05.03.2025 | 2,63 | 2,71 | 2,56 | 2,70 | 3,85% | 106.140,00 |
| 04.03.2025 | 2,65 | 2,69 | 2,55 | 2,60 | -2,26% | 269.427,00 |
| 03.03.2025 | 2,87 | 2,90 | 2,65 | 2,66 | -6,01% | 223.075,00 |
| 28.02.2025 | 2,85 | 2,90 | 2,75 | 2,83 | 1,80% | 128.229,00 |
| 27.02.2025 | 3,02 | 3,11 | 2,78 | 2,78 | -7,64% | 132.146,00 |
| 26.02.2025 | 3,01 | 3,10 | 2,96 | 3,01 | 0,67% | 104.405,00 |
| 25.02.2025 | 3,15 | 3,15 | 2,92 | 2,99 | -4,78% | 305.880,00 |
| 24.02.2025 | 3,36 | 3,37 | 3,14 | 3,14 | -7,37% | 194.372,00 |
| 21.02.2025 | 3,65 | 3,70 | 3,38 | 3,39 | -7,12% | 238.956,00 |
| 20.02.2025 | 3,65 | 3,68 | 3,48 | 3,65 | -0,27% | 124.925,00 |
| 19.02.2025 | 3,50 | 3,74 | 3,40 | 3,66 | 7,02% | 372.583,00 |
| 18.02.2025 | 3,58 | 3,67 | 3,34 | 3,42 | -1,16% | 371.953,00 |
| 14.02.2025 | 3,45 | 3,58 | 3,33 | 3,46 | 1,47% | 321.158,00 |
| 13.02.2025 | 3,41 | 3,45 | 3,27 | 3,41 | 2,40% | 246.940,00 |
| 12.02.2025 | 3,11 | 3,40 | 3,11 | 3,33 | 4,72% | 294.011,00 |
| 11.02.2025 | 3,17 | 3,34 | 3,10 | 3,18 | 0,32% | 185.416,00 |
| 10.02.2025 | 3,15 | 3,20 | 3,08 | 3,17 | 1,60% | 151.880,00 |
| 07.02.2025 | 3,24 | 3,24 | 3,07 | 3,12 | -0,95% | 226.096,00 |
| 06.02.2025 | 3,12 | 3,24 | 3,02 | 3,15 | 1,29% | 445.751,00 |
| 05.02.2025 | 3,06 | 3,12 | 2,98 | 3,11 | 3,32% | 194.457,00 |
| 04.02.2025 | 2,92 | 3,10 | 2,84 | 3,01 | 5,99% | 299.434,00 |
| 03.02.2025 | 2,76 | 2,94 | 2,66 | 2,84 | 1,43% | 267.006,00 |
| 31.01.2025 | 2,86 | 2,94 | 2,75 | 2,80 | -4,11% | 332.674,00 |
| 30.01.2025 | 2,90 | 3,02 | 2,76 | 2,92 | 3,91% | 617.318,00 |
| 29.01.2025 | 2,97 | 2,97 | 2,76 | 2,81 | -3,44% | 295.190,00 |
| 28.01.2025 | 2,90 | 2,99 | 2,82 | 2,91 | 1,75% | 318.902,00 |
| 27.01.2025 | 3,12 | 3,19 | 2,82 | 2,86 | -10,90% | 750.547,00 |
| 24.01.2025 | 3,68 | 3,68 | 3,16 | 3,21 | -11,81% | 709.036,00 |
| 23.01.2025 | 3,50 | 3,67 | 3,36 | 3,64 | 2,54% | 467.560,00 |
| 22.01.2025 | 3,50 | 3,90 | 3,48 | 3,55 | 0,85% | 1.219.683,00 |
| 21.01.2025 | 3,93 | 3,96 | 3,44 | 3,52 | -10,89% | 3.064.944,00 |
| 17.01.2025 | 2,99 | 4,90 | 2,90 | 3,95 | 43,64% | 87.700.984,00 |
| 16.01.2025 | 2,83 | 2,85 | 2,60 | 2,75 | -1,79% | 252.187,00 |
| 15.01.2025 | 2,79 | 2,88 | 2,72 | 2,80 | 2,56% | 120.876,00 |
| 14.01.2025 | 2,77 | 2,87 | 2,57 | 2,73 | -1,09% | 272.876,00 |