5,280$
-2,76%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,47 | 5,58 | 5,26 | 5,28 | -2,58% | 1.094.474,00 |
| 16.12.2025 | 5,27 | 5,55 | 5,27 | 5,42 | 1,31% | 966.628,00 |
| 15.12.2025 | 5,82 | 5,88 | 5,34 | 5,35 | -6,79% | 1.205.824,00 |
| 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 | -2,60% | 623.242,00 |
| 10.12.2025 | 7,06 | 7,09 | 6,49 | 6,55 | -8,26% | 819.102,00 |
| 09.12.2025 | 6,92 | 7,25 | 6,73 | 7,14 | 4,01% | 615.602,00 |
| 08.12.2025 | 6,88 | 7,04 | 6,69 | 6,87 | 1,70% | 552.550,00 |
| 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 | 7,19% | 1.080.980,00 |
| 03.12.2025 | 6,13 | 6,73 | 5,96 | 6,67 | 8,99% | 644.462,00 |
| 02.12.2025 | 6,12 | 6,43 | 6,12 | 6,12 | 0,82% | 590.257,00 |
| 01.12.2025 | 6,21 | 6,33 | 6,06 | 6,07 | -4,56% | 565.284,00 |
| 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 | -1,07% | 1.154.899,00 |
| 24.11.2025 | 6,11 | 6,15 | 5,77 | 6,07 | -0,74% | 1.192.824,00 |
| 21.11.2025 | 6,75 | 6,95 | 6,04 | 6,11 | -11,19% | 1.758.958,00 |
| 20.11.2025 | 7,35 | 7,77 | 6,86 | 6,88 | -2,69% | 884.887,00 |
| 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% | 762.466,00 |
| 17.11.2025 | 7,33 | 7,53 | 7,19 | 7,40 | -1,73% | 644.373,00 |
| 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% | 1.496.764,00 |
| 12.11.2025 | 8,08 | 8,45 | 7,86 | 8,36 | 4,50% | 1.171.584,00 |
| 11.11.2025 | 8,35 | 8,35 | 7,84 | 8,00 | -4,08% | 993.806,00 |
| 10.11.2025 | 8,82 | 8,84 | 8,04 | 8,34 | -3,36% | 1.254.275,00 |
| 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% | 1.591.728,00 |
| 05.11.2025 | 8,80 | 9,02 | 8,03 | 8,98 | 2,53% | 1.673.690,00 |
| 04.11.2025 | 9,10 | 9,39 | 8,73 | 8,76 | -9,90% | 2.222.464,00 |
| 03.11.2025 | 8,95 | 9,73 | 8,28 | 9,72 | 6,93% | 3.438.608,00 |
| 31.10.2025 | 10,00 | 10,53 | 8,96 | 9,09 | -17,81% | 6.022.111,00 |
| 30.10.2025 | 11,37 | 12,63 | 10,40 | 11,06 | -4,66% | 7.270.646,00 |
| 29.10.2025 | 11,76 | 13,30 | 10,70 | 11,60 | 1,49% | 9.354.836,00 |
| 28.10.2025 | 11,65 | 12,20 | 11,01 | 11,43 | -5,15% | 6.068.040,00 |
| 27.10.2025 | 10,00 | 13,13 | 9,90 | 12,05 | 30,55% | 21.049.153,00 |
| 24.10.2025 | 10,79 | 11,68 | 9,15 | 9,23 | -19,18% | 7.804.963,00 |
| 23.10.2025 | 12,13 | 12,13 | 10,62 | 11,42 | -11,40% | 8.853.024,00 |
| 22.10.2025 | 10,19 | 13,70 | 10,11 | 12,89 | 18,69% | 27.279.158,00 |
| 21.10.2025 | 15,68 | 17,14 | 10,59 | 10,86 | -16,27% | 60.614.456,00 |
| 20.10.2025 | 7,50 | 18,15 | 7,34 | 12,97 | 155,31% | 115.841.099,00 |
| 17.10.2025 | 4,82 | 5,10 | 4,81 | 5,08 | 2,63% | 421.311,00 |
| 16.10.2025 | 5,41 | 5,50 | 4,81 | 4,95 | -7,13% | 450.658,00 |
| 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 |