5,320$
14,41%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,67 | 5,36 | 4,60 | 5,33 | 13,89% | 606.694,00 |
| 14.10.2025 | 4,62 | 4,80 | 4,51 | 4,68 | -3,11% | 207.377,00 |
| 13.10.2025 | 4,73 | 4,83 | 4,56 | 4,83 | 5,92% | 130.156,00 |
| 10.10.2025 | 4,91 | 5,04 | 4,54 | 4,56 | -7,13% | 169.326,00 |
| 09.10.2025 | 5,01 | 5,01 | 4,71 | 4,91 | -2,00% | 191.798,00 |
| 08.10.2025 | 4,69 | 5,05 | 4,54 | 5,01 | 8,44% | 389.700,00 |
| 07.10.2025 | 4,87 | 4,96 | 4,57 | 4,62 | -4,15% | 314.704,00 |
| 06.10.2025 | 5,00 | 5,15 | 4,71 | 4,82 | -2,63% | 582.159,00 |
| 03.10.2025 | 4,26 | 4,96 | 4,06 | 4,95 | 18,71% | 110.330,00 |
| 02.10.2025 | 4,10 | 4,31 | 4,01 | 4,17 | 3,47% | 219.514,00 |
| 01.10.2025 | 3,75 | 4,05 | 3,70 | 4,03 | 10,11% | 158.365,00 |
| 30.09.2025 | 3,72 | 3,75 | 3,59 | 3,66 | -1,61% | 83.232,00 |
| 29.09.2025 | 3,85 | 3,92 | 3,57 | 3,72 | -3,12% | 236.520,00 |
| 26.09.2025 | 3,82 | 3,93 | 3,78 | 3,84 | 0,79% | 65.294,00 |
| 25.09.2025 | 3,96 | 3,96 | 3,74 | 3,81 | -4,99% | 204.940,00 |
| 24.09.2025 | 3,92 | 4,13 | 3,92 | 4,01 | 1,26% | 168.792,00 |
| 23.09.2025 | 3,87 | 3,99 | 3,73 | 3,96 | 3,66% | 276.473,00 |
| 22.09.2025 | 3,67 | 3,86 | 3,65 | 3,82 | 4,37% | 170.476,00 |
| 19.09.2025 | 3,74 | 3,75 | 3,59 | 3,66 | -0,54% | 254.999,00 |
| 18.09.2025 | 3,45 | 3,69 | 3,45 | 3,68 | 7,92% | 165.970,00 |
| 17.09.2025 | 3,40 | 3,48 | 3,32 | 3,41 | 0,59% | 143.288,00 |
| 16.09.2025 | 3,43 | 3,47 | 3,23 | 3,39 | -0,88% | 81.011,00 |
| 15.09.2025 | 3,38 | 3,47 | 3,38 | 3,42 | 1,48% | 152.352,00 |
| 12.09.2025 | 3,33 | 3,39 | 3,24 | 3,37 | 1,51% | 124.450,00 |
| 11.09.2025 | 3,01 | 3,33 | 3,01 | 3,32 | 10,30% | 146.387,00 |
| 10.09.2025 | 3,10 | 3,11 | 2,97 | 3,01 | -1,31% | 155.424,00 |
| 09.09.2025 | 2,93 | 3,06 | 2,92 | 3,05 | 3,74% | 105.371,00 |
| 08.09.2025 | 2,92 | 2,96 | 2,89 | 2,94 | 0,34% | 134.190,00 |
| 05.09.2025 | 2,97 | 3,00 | 2,86 | 2,93 | 0,00% | 65.492,00 |
| 04.09.2025 | 2,91 | 2,93 | 2,82 | 2,93 | 1,21% | 73.319,00 |
| 03.09.2025 | 2,94 | 2,98 | 2,85 | 2,90 | -1,19% | 155.957,00 |
| 02.09.2025 | 2,87 | 2,99 | 2,87 | 2,93 | -0,34% | 138.966,00 |
| 29.08.2025 | 3,09 | 3,09 | 2,86 | 2,94 | -4,55% | 232.478,00 |
| 28.08.2025 | 3,05 | 3,12 | 3,04 | 3,08 | 2,33% | 173.876,00 |
| 27.08.2025 | 3,22 | 3,24 | 3,01 | 3,01 | -5,94% | 216.199,00 |
| 26.08.2025 | 3,00 | 3,21 | 3,00 | 3,20 | 5,96% | 320.333,00 |
| 25.08.2025 | 3,15 | 3,15 | 3,00 | 3,02 | -2,89% | 171.895,00 |
| 22.08.2025 | 3,06 | 3,16 | 3,00 | 3,11 | 2,30% | 210.814,00 |
| 21.08.2025 | 3,00 | 3,06 | 2,98 | 3,04 | 0,00% | 139.246,00 |
| 20.08.2025 | 3,14 | 3,14 | 2,96 | 3,04 | -3,18% | 252.245,00 |
| 19.08.2025 | 3,15 | 3,36 | 3,09 | 3,14 | -0,32% | 283.177,00 |
| 18.08.2025 | 3,12 | 3,25 | 3,12 | 3,15 | -1,25% | 286.575,00 |
| 15.08.2025 | 3,28 | 3,31 | 3,12 | 3,19 | 1,59% | 429.967,00 |
| 14.08.2025 | 3,18 | 3,18 | 3,05 | 3,14 | -1,88% | 242.438,00 |
| 13.08.2025 | 3,32 | 3,32 | 3,18 | 3,20 | -2,74% | 179.180,00 |
| 12.08.2025 | 3,12 | 3,32 | 3,06 | 3,29 | 4,44% | 393.390,00 |
| 11.08.2025 | 3,30 | 3,42 | 3,12 | 3,15 | -4,55% | 493.692,00 |
| 08.08.2025 | 3,34 | 3,37 | 3,25 | 3,30 | -0,30% | 278.449,00 |
| 07.08.2025 | 3,45 | 3,49 | 3,28 | 3,31 | -5,43% | 254.165,00 |
| 06.08.2025 | 3,54 | 3,60 | 3,44 | 3,50 | -1,41% | 271.463,00 |
| 05.08.2025 | 3,98 | 3,98 | 3,54 | 3,55 | -10,35% | 310.675,00 |
| 04.08.2025 | 3,80 | 3,99 | 3,80 | 3,96 | 5,60% | 179.328,00 |
| 01.08.2025 | 4,24 | 4,26 | 3,70 | 3,75 | -13,79% | 446.292,00 |
| 31.07.2025 | 4,37 | 4,47 | 4,26 | 4,35 | 0,00% | 235.581,00 |
| 30.07.2025 | 4,36 | 4,60 | 4,34 | 4,35 | 0,00% | 303.221,00 |
| 29.07.2025 | 4,58 | 4,61 | 4,27 | 4,35 | -5,02% | 302.177,00 |
| 28.07.2025 | 4,76 | 4,82 | 4,53 | 4,58 | -2,35% | 243.661,00 |
| 25.07.2025 | 4,75 | 4,80 | 4,56 | 4,69 | -3,50% | 382.951,00 |
| 24.07.2025 | 5,15 | 5,25 | 4,85 | 4,86 | -5,63% | 278.859,00 |
| 23.07.2025 | 5,37 | 5,37 | 5,11 | 5,15 | -4,45% | 205.107,00 |
| 22.07.2025 | 5,50 | 5,50 | 5,08 | 5,39 | -1,82% | 615.148,00 |
| 21.07.2025 | 5,75 | 5,89 | 5,47 | 5,49 | -4,36% | 641.345,00 |
| 18.07.2025 | 5,37 | 5,79 | 5,27 | 5,74 | 7,29% | 747.215,00 |
| 17.07.2025 | 5,12 | 5,43 | 5,09 | 5,35 | 4,49% | 561.018,00 |
| 16.07.2025 | 4,93 | 5,15 | 4,74 | 5,12 | 2,81% | 404.236,00 |
| 15.07.2025 | 4,64 | 5,00 | 4,63 | 4,98 | 8,97% | 448.233,00 |
| 14.07.2025 | 4,55 | 4,74 | 4,36 | 4,57 | -1,08% | 275.717,00 |
| 11.07.2025 | 4,52 | 4,80 | 4,45 | 4,62 | 1,76% | 348.228,00 |
| 10.07.2025 | 4,50 | 4,65 | 4,38 | 4,54 | 0,44% | 359.753,00 |
| 09.07.2025 | 4,23 | 4,55 | 4,15 | 4,52 | 7,11% | 386.139,00 |
| 08.07.2025 | 4,12 | 4,30 | 3,93 | 4,22 | 2,93% | 444.718,00 |
| 07.07.2025 | 3,52 | 4,11 | 3,51 | 4,10 | 15,82% | 947.408,00 |
| 03.07.2025 | 3,45 | 3,55 | 3,40 | 3,54 | 2,91% | 289.599,00 |
| 02.07.2025 | 3,44 | 3,48 | 3,40 | 3,44 | -0,29% | 200.792,00 |
| 01.07.2025 | 3,34 | 3,45 | 3,26 | 3,45 | 2,68% | 136.352,00 |
| 30.06.2025 | 3,47 | 3,52 | 3,34 | 3,36 | -2,04% | 133.802,00 |
| 27.06.2025 | 3,50 | 3,60 | 3,38 | 3,43 | -1,15% | 388.056,00 |
| 26.06.2025 | 3,31 | 3,50 | 3,30 | 3,47 | 4,20% | 357.192,00 |
| 25.06.2025 | 3,38 | 3,40 | 3,32 | 3,33 | -1,19% | 130.765,00 |
| 24.06.2025 | 3,26 | 3,44 | 3,23 | 3,37 | 3,69% | 227.628,00 |
| 23.06.2025 | 3,05 | 3,28 | 3,05 | 3,25 | 5,52% | 198.517,00 |
| 20.06.2025 | 3,20 | 3,25 | 3,08 | 3,08 | -2,84% | 70.933,00 |
| 18.06.2025 | 3,15 | 3,25 | 3,14 | 3,17 | -0,63% | 82.251,00 |
| 17.06.2025 | 3,18 | 3,32 | 3,17 | 3,19 | 0,00% | 191.014,00 |
| 16.06.2025 | 2,98 | 3,22 | 2,96 | 3,19 | 7,41% | 131.102,00 |
| 13.06.2025 | 3,12 | 3,15 | 2,94 | 2,97 | -6,90% | 479.379,00 |
| 12.06.2025 | 3,19 | 3,25 | 3,17 | 3,19 | -0,62% | 145.485,00 |
| 11.06.2025 | 3,21 | 3,34 | 3,18 | 3,21 | -0,31% | 220.283,00 |
| 10.06.2025 | 3,24 | 3,29 | 3,20 | 3,22 | -0,92% | 184.457,00 |
| 09.06.2025 | 3,33 | 3,34 | 3,23 | 3,25 | -3,27% | 192.573,00 |
| 06.06.2025 | 3,35 | 3,46 | 3,31 | 3,36 | 0,75% | 264.966,00 |
| 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 | 3,12 | 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% | 356.309,00 |
| 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 |