7,900$
-3,19%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 7,81 | 8,35 | 7,81 | 7,91 | -3,06% | 64,00 |
| 05.03.2026 | 8,22 | 8,41 | 8,00 | 8,16 | -1,57% | 426.573,00 |
| 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 |