2,960$
-3,90%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 956.196,00 |
| 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 |
| 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% | 340.903,00 |
| 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% | 248.436,00 |
| 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% | 418.936,00 |
| 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% | 196.041,00 |
| 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 | 2,52 | 2,77 | 6,54% | 290.746,00 |
| 11.04.2025 | 2,54 | 2,60 | 2,38 | 2,60 | 3,79% | 244.184,00 |
| 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 |