1,850$
-6,57%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,93 | 1,93 | 1,79 | 1,85 | -6,57% | 119.587,00 |
| 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% | 82.320,00 |
| 01.04.2025 | 2,05 | 2,13 | 2,03 | 2,08 | 0,97% | 50.125,00 |
| 31.03.2025 | 2,05 | 2,09 | 1,92 | 2,06 | -3,74% | 143.180,00 |
| 28.03.2025 | 2,21 | 2,21 | 2,03 | 2,14 | -2,28% | 168.689,00 |
| 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% | 75.072,00 |
| 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% | 122.053,00 |
| 14.03.2025 | 2,44 | 2,62 | 2,44 | 2,60 | 8,79% | 117.300,00 |
| 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% | 253.200,00 |
| 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 | -6,99% | 223.075,00 |
| 28.02.2025 | 2,85 | 2,96 | 2,75 | 2,86 | 2,88% | 128.364,00 |
| 27.02.2025 | 3,02 | 3,10 | 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% | 239.879,00 |
| 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% | 226.276,00 |
| 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% | 269.865,00 |
| 31.01.2025 | 2,86 | 2,94 | 2,75 | 2,80 | -4,11% | 333.178,00 |
| 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% | 716.635,00 |
| 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% | 1.226.684,00 |
| 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 |
| 13.01.2025 | 2,91 | 2,92 | 2,67 | 2,76 | -6,76% | 262.291,00 |
| 10.01.2025 | 3,00 | 3,07 | 2,92 | 2,96 | -3,27% | 116.263,00 |
| 08.01.2025 | 3,34 | 3,35 | 3,00 | 3,06 | -10,79% | 183.905,00 |
| 07.01.2025 | 3,48 | 3,54 | 3,35 | 3,43 | -1,44% | 133.847,00 |
| 06.01.2025 | 3,59 | 3,60 | 3,42 | 3,48 | -0,57% | 222.708,00 |
| 03.01.2025 | 3,25 | 3,70 | 3,25 | 3,50 | 7,36% | 426.062,00 |
| 02.01.2025 | 3,00 | 3,29 | 2,97 | 3,26 | 7,59% | 251.915,00 |
| 31.12.2024 | 3,07 | 3,15 | 2,92 | 3,03 | -2,57% | 134.817,00 |
| 30.12.2024 | 3,05 | 3,20 | 2,93 | 3,11 | 1,97% | 206.183,00 |
| 27.12.2024 | 3,05 | 3,14 | 2,96 | 3,05 | -3,17% | 99.184,00 |
| 26.12.2024 | 2,91 | 3,16 | 2,91 | 3,15 | 7,51% | 185.393,00 |
| 24.12.2024 | 2,85 | 2,93 | 2,75 | 2,93 | 2,09% | 73.839,00 |
| 23.12.2024 | 2,88 | 2,93 | 2,82 | 2,87 | 3,61% | 103.305,00 |
| 20.12.2024 | 2,75 | 2,94 | 2,73 | 2,77 | 1,47% | 131.668,00 |
| 19.12.2024 | 3,01 | 3,05 | 2,71 | 2,73 | -9,30% | 158.806,00 |
| 18.12.2024 | 2,74 | 3,23 | 2,73 | 3,01 | 10,66% | 507.475,00 |
| 17.12.2024 | 2,65 | 2,72 | 2,55 | 2,72 | 5,02% | 179.986,00 |
| 16.12.2024 | 2,60 | 2,63 | 2,54 | 2,59 | -1,15% | 141.871,00 |
| 13.12.2024 | 2,69 | 2,72 | 2,60 | 2,62 | -3,68% | 119.061,00 |
| 12.12.2024 | 2,72 | 2,78 | 2,68 | 2,72 | -1,09% | 99.714,00 |
| 11.12.2024 | 2,81 | 2,84 | 2,68 | 2,75 | -3,17% | 117.513,00 |
| 10.12.2024 | 2,93 | 2,93 | 2,71 | 2,84 | -3,07% | 120.231,00 |
| 09.12.2024 | 3,03 | 3,12 | 2,88 | 2,93 | -2,33% | 149.849,00 |
| 06.12.2024 | 2,99 | 3,03 | 2,91 | 3,00 | 0,67% | 136.239,00 |
| 05.12.2024 | 2,86 | 3,00 | 2,85 | 2,98 | 4,20% | 117.431,00 |
| 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% | 101.643,00 |
| 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 | 7,95% | 282.478,00 |
| 21.11.2024 | 2,75 | 2,96 | 2,75 | 2,96 | 7,85% | 31.178,00 |
| 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% | 146.928,00 |
| 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% | 107.521,00 |