5,180$
-11,90%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,77 | 5,91 | 5,14 | 5,27 | -10,37% | 1.359.911,00 |
| 26.03.2026 | 6,12 | 6,36 | 5,77 | 5,88 | -6,67% | 857.005,00 |
| 25.03.2026 | 6,03 | 6,38 | 6,00 | 6,30 | 5,53% | 757.657,00 |
| 24.03.2026 | 5,89 | 6,03 | 5,70 | 5,97 | 0,17% | 537.596,00 |
| 23.03.2026 | 5,82 | 6,12 | 5,73 | 5,96 | 2,23% | 918.645,00 |
| 20.03.2026 | 6,15 | 6,21 | 5,67 | 5,83 | -6,35% | 1.265.973,00 |
| 19.03.2026 | 5,78 | 6,32 | 5,50 | 6,23 | 5,06% | 2.067.633,00 |
| 18.03.2026 | 7,97 | 8,01 | 5,90 | 5,93 | -30,17% | 3.933.678,00 |
| 17.03.2026 | 9,55 | 10,09 | 8,44 | 8,49 | -13,15% | 1.970.014,00 |
| 16.03.2026 | 8,83 | 10,11 | 8,77 | 9,77 | 14,81% | 2.233.664,00 |
| 13.03.2026 | 8,19 | 9,05 | 8,19 | 8,51 | 3,91% | 1.175.902,00 |
| 12.03.2026 | 8,46 | 9,02 | 8,15 | 8,19 | -4,77% | 852.443,00 |
| 11.03.2026 | 8,55 | 8,75 | 8,32 | 8,60 | 0,00% | 429.825,00 |
| 10.03.2026 | 8,60 | 9,04 | 8,50 | 8,60 | -1,04% | 549.125,00 |
| 09.03.2026 | 7,77 | 8,69 | 7,70 | 8,69 | 9,45% | 507.116,00 |
| 06.03.2026 | 7,81 | 8,35 | 7,81 | 7,94 | -2,70% | 488.653,00 |
| 05.03.2026 | 8,22 | 8,41 | 8,00 | 8,16 | -1,57% | 426.597,00 |
| 04.03.2026 | 8,17 | 8,34 | 7,99 | 8,29 | 3,11% | 426.868,00 |
| 03.03.2026 | 8,23 | 8,52 | 8,00 | 8,04 | -7,48% | 682.789,00 |
| 02.03.2026 | 7,91 | 9,05 | 7,81 | 8,69 | 6,50% | 1.482.618,00 |
| 27.02.2026 | 7,90 | 8,40 | 7,80 | 8,16 | -0,12% | 788.466,00 |
| 26.02.2026 | 7,59 | 8,33 | 7,43 | 8,17 | 5,15% | 1.390.554,00 |
| 25.02.2026 | 6,77 | 7,84 | 6,77 | 7,77 | 14,77% | 1.137.915,00 |
| 24.02.2026 | 6,33 | 6,89 | 6,33 | 6,77 | 4,96% | 488.652,00 |
| 23.02.2026 | 6,50 | 6,59 | 6,30 | 6,45 | -2,12% | 311.944,00 |
| 20.02.2026 | 6,75 | 7,02 | 6,49 | 6,59 | -3,09% | 433.047,00 |
| 19.02.2026 | 6,90 | 6,99 | 6,65 | 6,80 | -2,44% | 456.927,00 |
| 18.02.2026 | 6,88 | 7,31 | 6,65 | 6,97 | 6,09% | 1.071.702,00 |
| 17.02.2026 | 6,10 | 6,68 | 5,90 | 6,57 | 7,00% | 613.249,00 |
| 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 | -4,38% | 581.675,00 |
| 11.02.2026 | 6,27 | 6,40 | 6,03 | 6,17 | -0,32% | 463.544,00 |
| 10.02.2026 | 6,37 | 6,50 | 6,16 | 6,19 | -2,83% | 437.696,00 |
| 09.02.2026 | 6,60 | 6,62 | 6,20 | 6,37 | -3,34% | 771.776,00 |
| 06.02.2026 | 6,22 | 6,85 | 6,12 | 6,59 | 8,03% | 1.060.138,00 |
| 05.02.2026 | 6,39 | 6,56 | 6,00 | 6,10 | -6,37% | 1.233.285,00 |
| 04.02.2026 | 7,64 | 7,65 | 6,23 | 6,52 | -14,28% | 2.345.693,00 |
| 03.02.2026 | 7,32 | 7,74 | 7,17 | 7,60 | 5,12% | 1.313.871,00 |
| 02.02.2026 | 7,08 | 7,90 | 7,07 | 7,23 | 0,21% | 1.017.465,00 |
| 30.01.2026 | 7,36 | 8,44 | 7,18 | 7,22 | -4,31% | 1.976.559,00 |
| 29.01.2026 | 7,90 | 7,99 | 6,96 | 7,54 | -3,95% | 1.930.741,00 |
| 28.01.2026 | 7,61 | 8,05 | 7,53 | 7,85 | 4,25% | 1.011.392,00 |
| 27.01.2026 | 7,44 | 7,62 | 7,10 | 7,53 | 2,17% | 684.107,00 |
| 26.01.2026 | 8,20 | 8,20 | 7,17 | 7,37 | -11,63% | 1.337.422,00 |
| 23.01.2026 | 7,71 | 8,44 | 7,52 | 8,34 | 7,20% | 1.449.419,00 |
| 22.01.2026 | 8,16 | 8,31 | 7,68 | 7,78 | -3,11% | 933.022,00 |
| 21.01.2026 | 8,79 | 9,20 | 7,44 | 8,03 | -8,07% | 2.880.143,00 |
| 20.01.2026 | 7,65 | 8,85 | 7,61 | 8,74 | 8,51% | 2.716.575,00 |
| 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 | 4,05% | 2.350.339,00 |
| 14.01.2026 | 8,86 | 8,90 | 6,90 | 7,41 | -3,52% | 7.213.991,00 |
| 13.01.2026 | 7,98 | 8,02 | 7,56 | 7,68 | -2,54% | 1.114.713,00 |
| 12.01.2026 | 7,84 | 7,99 | 7,39 | 7,88 | 0,38% | 1.045.513,00 |
| 09.01.2026 | 7,89 | 8,08 | 7,66 | 7,85 | 2,08% | 1.064.132,00 |
| 08.01.2026 | 7,67 | 8,16 | 7,61 | 7,69 | -0,39% | 806.376,00 |
| 07.01.2026 | 7,77 | 8,03 | 7,51 | 7,72 | -0,52% | 890.436,00 |
| 06.01.2026 | 7,49 | 8,00 | 7,21 | 7,76 | 4,44% | 1.849.102,00 |
| 05.01.2026 | 6,86 | 7,57 | 6,85 | 7,43 | 10,40% | 1.677.542,00 |
| 02.01.2026 | 6,35 | 6,79 | 6,35 | 6,73 | 8,37% | 1.279.255,00 |
| 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% | 1.769.596,00 |
| 29.12.2025 | 7,28 | 7,28 | 6,33 | 6,90 | -9,80% | 3.688.834,00 |
| 26.12.2025 | 6,65 | 8,72 | 6,51 | 7,65 | 26,24% | 19.529.555,00 |
| 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% | 465.668,00 |
| 22.12.2025 | 5,91 | 6,31 | 5,78 | 6,00 | 1,01% | 829.416,00 |
| 19.12.2025 | 5,70 | 6,08 | 5,70 | 5,94 | 5,69% | 1.166.763,00 |
| 18.12.2025 | 5,42 | 5,83 | 5,42 | 5,62 | 6,44% | 889.122,00 |
| 17.12.2025 | 5,47 | 5,58 | 5,26 | 5,28 | -2,76% | 1.094.474,00 |
| 16.12.2025 | 5,27 | 5,55 | 5,27 | 5,43 | 1,50% | 975.105,00 |
| 15.12.2025 | 5,82 | 5,88 | 5,34 | 5,35 | -6,79% | 1.214.280,00 |
| 12.12.2025 | 6,27 | 6,43 | 5,74 | 5,74 | -10,03% | 1.093.116,00 |
| 11.12.2025 | 6,50 | 6,53 | 6,30 | 6,38 | -2,74% | 626.349,00 |
| 10.12.2025 | 7,06 | 7,09 | 6,49 | 6,56 | -8,12% | 827.427,00 |
| 09.12.2025 | 6,92 | 7,25 | 6,73 | 7,14 | 4,08% | 618.940,00 |
| 08.12.2025 | 6,88 | 7,04 | 6,69 | 6,86 | 1,63% | 555.276,00 |
| 05.12.2025 | 7,22 | 7,40 | 6,66 | 6,75 | -5,59% | 828.360,00 |
| 04.12.2025 | 6,61 | 7,16 | 6,52 | 7,15 | 7,04% | 1.098.084,00 |
| 03.12.2025 | 6,13 | 6,73 | 5,96 | 6,68 | 9,15% | 651.203,00 |
| 02.12.2025 | 6,12 | 6,43 | 6,12 | 6,12 | 0,82% | 592.014,00 |
| 01.12.2025 | 6,21 | 6,33 | 6,06 | 6,07 | -4,56% | 568.591,00 |
| 28.11.2025 | 6,31 | 6,68 | 6,27 | 6,36 | 1,11% | 497.640,00 |
| 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 | -1,15% | 1.154.899,00 |
| 24.11.2025 | 6,11 | 6,15 | 5,77 | 6,07 | -0,65% | 1.199.108,00 |
| 21.11.2025 | 6,75 | 6,95 | 6,04 | 6,11 | -11,06% | 1.758.958,00 |
| 20.11.2025 | 7,35 | 7,77 | 6,86 | 6,87 | -2,83% | 887.794,00 |
| 19.11.2025 | 7,41 | 7,65 | 7,04 | 7,07 | -3,68% | 731.438,00 |
| 18.11.2025 | 7,26 | 7,75 | 7,25 | 7,34 | -0,81% | 766.545,00 |
| 17.11.2025 | 7,33 | 7,53 | 7,19 | 7,40 | -1,73% | 646.948,00 |
| 14.11.2025 | 7,00 | 7,60 | 6,72 | 7,53 | 0,27% | 1.463.768,00 |
| 13.11.2025 | 8,24 | 8,24 | 7,36 | 7,51 | -10,17% | 1.511.105,00 |
| 12.11.2025 | 8,08 | 8,45 | 7,86 | 8,36 | 4,63% | 1.177.692,00 |
| 11.11.2025 | 8,35 | 8,35 | 7,84 | 7,99 | -3,97% | 1.115.160,00 |
| 10.11.2025 | 8,82 | 8,84 | 8,04 | 8,32 | -3,59% | 1.263.034,00 |
| 07.11.2025 | 8,06 | 8,63 | 7,90 | 8,63 | 2,92% | 1.269.972,00 |
| 06.11.2025 | 9,01 | 9,15 | 8,08 | 8,39 | -6,63% | 1.608.867,00 |
| 05.11.2025 | 8,80 | 9,02 | 8,03 | 8,98 | 2,51% | 1.692.580,00 |
| 04.11.2025 | 9,10 | 9,39 | 8,73 | 8,76 | -9,69% | 2.265.678,00 |
| 03.11.2025 | 8,95 | 9,73 | 8,28 | 9,70 | 6,71% | 3.482.705,00 |