3,140$
1,29%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 3,13 | 3,20 | 3,04 | 3,12 | 0,32% | 227.280,00 |
| 06.05.2024 | 3,02 | 3,13 | 2,93 | 3,11 | 5,07% | 288.124,00 |
| 03.05.2024 | 3,10 | 3,42 | 2,85 | 2,96 | -19,57% | 786.259,00 |
| 02.05.2024 | 4,00 | 4,03 | 3,66 | 3,68 | -6,36% | 196.796,00 |
| 01.05.2024 | 3,95 | 4,07 | 3,72 | 3,93 | 0,38% | 166.935,00 |
| 30.04.2024 | 4,12 | 4,16 | 3,88 | 3,92 | -4,04% | 264.407,00 |
| 29.04.2024 | 3,85 | 4,18 | 3,72 | 4,08 | 7,65% | 223.879,00 |
| 26.04.2024 | 3,61 | 3,83 | 3,55 | 3,79 | 7,06% | 131.862,00 |
| 25.04.2024 | 3,70 | 3,75 | 3,51 | 3,54 | -5,35% | 187.098,00 |
| 24.04.2024 | 3,78 | 3,89 | 3,67 | 3,74 | 0,54% | 110.715,00 |
| 23.04.2024 | 3,56 | 3,84 | 3,56 | 3,72 | 5,08% | 147.066,00 |
| 22.04.2024 | 3,49 | 3,59 | 3,40 | 3,54 | 3,51% | 138.957,00 |
| 19.04.2024 | 3,51 | 3,60 | 3,40 | 3,42 | -3,88% | 241.674,00 |
| 18.04.2024 | 3,61 | 3,71 | 3,52 | 3,56 | -1,44% | 148.692,00 |
| 17.04.2024 | 3,89 | 3,93 | 3,58 | 3,61 | -7,67% | 293.255,00 |
| 16.04.2024 | 3,70 | 3,93 | 3,69 | 3,91 | 5,39% | 304.953,00 |
| 15.04.2024 | 4,04 | 4,04 | 3,67 | 3,71 | -7,02% | 317.495,00 |
| 12.04.2024 | 3,94 | 4,16 | 3,83 | 3,99 | 2,18% | 315.241,00 |
| 11.04.2024 | 3,92 | 4,00 | 3,67 | 3,91 | -1,64% | 546.156,00 |
| 10.04.2024 | 4,02 | 4,42 | 3,83 | 3,97 | -4,80% | 594.138,00 |
| 09.04.2024 | 5,15 | 5,16 | 4,09 | 4,17 | -19,50% | 963.784,00 |
| 08.04.2024 | 5,29 | 5,41 | 5,00 | 5,18 | -0,19% | 399.486,00 |
| 05.04.2024 | 5,52 | 5,60 | 4,74 | 5,19 | -3,89% | 855.169,00 |
| 04.04.2024 | 5,21 | 6,02 | 5,10 | 5,40 | 7,67% | 2.109.496,00 |
| 03.04.2024 | 4,50 | 5,38 | 4,33 | 5,02 | 8,55% | 1.827.682,00 |
| 02.04.2024 | 3,40 | 5,19 | 3,35 | 4,62 | 35,09% | 7.117.688,00 |
| 01.04.2024 | 3,48 | 3,57 | 3,34 | 3,42 | 0,59% | 150.829,00 |
| 28.03.2024 | 3,54 | 3,65 | 3,35 | 3,40 | -3,95% | 163.856,00 |
| 27.03.2024 | 3,48 | 3,62 | 3,40 | 3,54 | 4,12% | 112.096,00 |
| 26.03.2024 | 3,68 | 3,70 | 3,37 | 3,40 | -6,85% | 198.209,00 |
| 25.03.2024 | 3,80 | 3,87 | 3,57 | 3,65 | -4,20% | 155.905,00 |
| 22.03.2024 | 3,94 | 3,96 | 3,76 | 3,81 | -2,56% | 148.369,00 |
| 21.03.2024 | 3,75 | 4,01 | 3,74 | 3,91 | 5,68% | 243.950,00 |
| 20.03.2024 | 3,50 | 3,79 | 3,49 | 3,70 | 6,02% | 211.333,00 |
| 19.03.2024 | 3,49 | 3,59 | 3,15 | 3,49 | 0,00% | 316.205,00 |
| 18.03.2024 | 3,92 | 3,97 | 3,44 | 3,49 | -9,82% | 461.751,00 |
| 15.03.2024 | 3,75 | 4,07 | 3,74 | 3,87 | 3,48% | 175.393,00 |
| 14.03.2024 | 4,25 | 4,25 | 3,65 | 3,74 | -10,95% | 381.501,00 |
| 13.03.2024 | 4,12 | 4,25 | 4,03 | 4,20 | 3,70% | 183.050,00 |
| 12.03.2024 | 4,65 | 4,65 | 3,80 | 4,05 | -7,95% | 974.686,00 |
| 11.03.2024 | 4,46 | 4,80 | 4,40 | 4,40 | -0,68% | 432.158,00 |
| 08.03.2024 | 4,72 | 5,10 | 4,30 | 4,43 | -3,49% | 852.653,00 |
| 07.03.2024 | 4,20 | 5,21 | 4,20 | 4,59 | 10,87% | 1.655.610,00 |
| 06.03.2024 | 3,70 | 4,25 | 3,59 | 4,14 | 15,97% | 644.278,00 |
| 05.03.2024 | 3,86 | 3,86 | 3,46 | 3,57 | -5,80% | 307.917,00 |
| 04.03.2024 | 3,61 | 3,93 | 3,26 | 3,79 | 5,28% | 617.193,00 |
| 01.03.2024 | 4,26 | 4,33 | 3,19 | 3,60 | -13,60% | 1.148.653,00 |
| 29.02.2024 | 3,65 | 5,40 | 3,63 | 4,17 | 15,90% | 3.283.554,00 |
| 28.02.2024 | 3,62 | 3,83 | 3,32 | 3,60 | 5,12% | 930.939,00 |
| 27.02.2024 | 2,67 | 3,55 | 2,67 | 3,42 | 27,61% | 1.403.225,00 |
| 26.02.2024 | 2,45 | 2,70 | 2,43 | 2,68 | 10,74% | 281.442,00 |
| 23.02.2024 | 2,50 | 2,51 | 2,28 | 2,42 | -3,39% | 188.190,00 |
| 22.02.2024 | 2,55 | 2,64 | 2,49 | 2,51 | -2,15% | 171.518,00 |
| 21.02.2024 | 2,59 | 2,60 | 2,49 | 2,56 | -2,29% | 100.230,00 |
| 20.02.2024 | 2,62 | 2,64 | 2,45 | 2,62 | 3,15% | 198.003,00 |
| 16.02.2024 | 2,54 | 2,65 | 2,47 | 2,54 | -1,17% | 196.908,00 |
| 15.02.2024 | 2,68 | 2,68 | 2,45 | 2,57 | -1,15% | 201.376,00 |
| 14.02.2024 | 2,52 | 2,68 | 2,46 | 2,60 | 7,22% | 200.561,00 |
| 13.02.2024 | 2,50 | 2,57 | 2,33 | 2,43 | -4,90% | 369.783,00 |
| 12.02.2024 | 2,35 | 2,65 | 2,34 | 2,55 | 8,97% | 626.028,00 |
| 09.02.2024 | 2,25 | 2,38 | 2,20 | 2,34 | 5,41% | 306.256,00 |
| 08.02.2024 | 2,20 | 2,27 | 2,14 | 2,22 | -0,89% | 134.297,00 |
| 07.02.2024 | 2,17 | 2,26 | 2,11 | 2,24 | 6,16% | 301.531,00 |
| 06.02.2024 | 2,10 | 2,13 | 2,04 | 2,11 | 0,96% | 144.428,00 |
| 05.02.2024 | 2,13 | 2,17 | 2,02 | 2,09 | -1,42% | 155.723,00 |
| 02.02.2024 | 2,10 | 2,12 | 2,03 | 2,12 | 1,44% | 150.329,00 |
| 01.02.2024 | 2,03 | 2,11 | 2,00 | 2,09 | 5,03% | 152.592,00 |
| 31.01.2024 | 1,96 | 2,16 | 1,95 | 1,99 | 0,51% | 176.828,00 |
| 30.01.2024 | 1,92 | 1,98 | 1,88 | 1,98 | 3,13% | 222.644,00 |
| 29.01.2024 | 1,96 | 1,96 | 1,88 | 1,92 | 2,13% | 324.397,00 |
| 26.01.2024 | 2,05 | 2,06 | 1,88 | 1,88 | -14,93% | 551.454,00 |
| 25.01.2024 | 2,28 | 2,29 | 2,07 | 2,21 | -1,34% | 265.275,00 |
| 24.01.2024 | 2,42 | 2,42 | 2,20 | 2,24 | -3,45% | 267.052,00 |
| 23.01.2024 | 2,44 | 2,51 | 2,28 | 2,32 | -2,52% | 494.226,00 |
| 22.01.2024 | 2,25 | 2,38 | 2,17 | 2,38 | 8,18% | 249.247,00 |
| 19.01.2024 | 2,03 | 2,23 | 2,03 | 2,20 | 7,32% | 211.239,00 |
| 18.01.2024 | 2,05 | 2,17 | 2,04 | 2,05 | 0,24% | 160.910,00 |
| 17.01.2024 | 2,14 | 2,17 | 2,02 | 2,05 | -4,44% | 221.048,00 |
| 16.01.2024 | 2,24 | 2,25 | 2,11 | 2,14 | -4,89% | 195.051,00 |
| 12.01.2024 | 2,28 | 2,33 | 2,23 | 2,25 | -0,88% | 184.797,00 |
| 11.01.2024 | 2,38 | 2,40 | 2,21 | 2,27 | -4,02% | 183.227,00 |
| 10.01.2024 | 2,47 | 2,47 | 2,29 | 2,37 | -3,47% | 176.078,00 |
| 09.01.2024 | 2,55 | 2,56 | 2,43 | 2,45 | -4,60% | 150.235,00 |
| 08.01.2024 | 2,52 | 2,63 | 2,52 | 2,57 | 3,97% | 427.018,00 |
| 05.01.2024 | 2,50 | 2,50 | 2,35 | 2,47 | -0,40% | 168.417,00 |
| 04.01.2024 | 2,60 | 2,60 | 2,46 | 2,48 | -1,98% | 409.302,00 |
| 03.01.2024 | 2,63 | 2,65 | 2,50 | 2,53 | -4,89% | 420.189,00 |
| 02.01.2024 | 2,64 | 2,73 | 2,59 | 2,66 | 0,76% | 261.749,00 |
| 29.12.2023 | 2,62 | 2,68 | 2,56 | 2,64 | -0,38% | 259.043,00 |
| 28.12.2023 | 2,70 | 2,72 | 2,55 | 2,65 | -1,85% | 349.470,00 |
| 27.12.2023 | 2,73 | 2,80 | 2,66 | 2,70 | -0,74% | 281.403,00 |
| 26.12.2023 | 2,82 | 2,90 | 2,68 | 2,72 | -0,37% | 258.286,00 |
| 22.12.2023 | 3,00 | 3,32 | 2,63 | 2,73 | -8,70% | 933.468,00 |
| 21.12.2023 | 2,85 | 3,05 | 2,61 | 2,99 | 10,74% | 819.950,00 |
| 20.12.2023 | 2,63 | 2,90 | 2,59 | 2,70 | 0,75% | 243.440,00 |
| 19.12.2023 | 2,75 | 2,75 | 2,66 | 2,68 | -1,11% | 112.791,00 |
| 18.12.2023 | 2,70 | 2,78 | 2,59 | 2,71 | -0,73% | 167.925,00 |
| 15.12.2023 | 2,90 | 2,90 | 2,66 | 2,73 | -5,86% | 191.652,00 |
| 14.12.2023 | 2,90 | 2,98 | 2,78 | 2,90 | 2,11% | 230.289,00 |
| 13.12.2023 | 2,81 | 2,86 | 2,61 | 2,84 | 3,27% | 211.693,00 |