GSI Technology, Inc. GSIT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$5,51+0,06 (+1,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,38 | -1,28 % | $5,49 | $5,49 | $5,28 | 124,72K |
| 2026-09-30 | $5,45 | -0,18 % | $5,54 | $5,54 | $5,41 | 251,10K |
| 2026-09-29 | $5,46 | +0,55 % | $5,52 | $5,57 | $5,41 | 327,10K |
| 2026-09-28 | $5,43 | -3,21 % | $5,52 | $5,55 | $5,39 | 286,40K |
| 2026-09-25 | $5,61 | +1,81 % | $5,56 | $5,67 | $5,53 | 310,00K |
| 2026-09-24 | $5,51 | -2,13 % | $5,50 | $5,56 | $5,39 | 332,30K |
| 2026-09-23 | $5,63 | -3,92 % | $5,78 | $5,83 | $5,57 | 323,90K |
| 2026-09-22 | $5,86 | +5,21 % | $5,58 | $5,87 | $5,56 | 447,50K |
| 2026-09-21 | $5,57 | +4,70 % | $5,45 | $5,61 | $5,33 | 542,70K |
| 2026-09-18 | $5,32 | +1,92 % | $5,24 | $5,33 | $5,14 | 1,23M |
| 2026-09-17 | $5,22 | +8,52 % | $5,04 | $5,33 | $5,01 | 505,90K |
| 2026-09-16 | $4,81 | -1,84 % | $4,99 | $5,00 | $4,75 | 796,30K |
| 2026-09-15 | $4,90 | -1,61 % | $4,98 | $5,05 | $4,89 | 565,90K |
| 2026-09-14 | $4,98 | -2,54 % | $4,94 | $5,14 | $4,87 | 806,20K |
| 2026-09-11 | $5,11 | -3,77 % | $5,48 | $5,50 | $5,09 | 724,00K |
| 2026-09-10 | $5,31 | -5,18 % | $5,37 | $5,60 | $5,30 | 407,20K |
| 2026-09-09 | $5,60 | -0,53 % | $5,62 | $5,84 | $5,53 | 463,80K |
| 2026-09-08 | $5,63 | +5,23 % | $5,46 | $5,65 | $5,44 | 565,00K |
| 2026-09-04 | $5,35 | +0,38 % | $5,35 | $5,45 | $5,17 | 657,40K |
| 2026-09-03 | $5,33 | -0,19 % | $5,40 | $5,51 | $5,28 | 349,20K |
| 2026-09-02 | $5,34 | 0,00 % | $5,39 | $5,44 | $5,28 | 322,60K |
| 2026-09-01 | $5,34 | -3,61 % | $5,42 | $5,46 | $5,27 | 313,00K |
| 2026-08-31 | $5,54 | -2,81 % | $5,70 | $5,82 | $5,52 | 393,60K |
| 2026-08-28 | $5,70 | -4,04 % | $5,87 | $5,91 | $5,68 | 398,10K |
| 2026-08-27 | $5,94 | +1,89 % | $6,08 | $6,17 | $5,87 | 285,10K |
| 2026-08-26 | $5,83 | -2,18 % | $5,89 | $6,02 | $5,79 | 239,60K |
| 2026-08-25 | $5,96 | +4,20 % | $5,74 | $5,97 | $5,73 | 333,40K |
| 2026-08-24 | $5,72 | -4,51 % | $5,84 | $5,89 | $5,63 | 369,20K |
| 2026-08-21 | $5,99 | +0,67 % | $6,08 | $6,17 | $5,81 | 453,20K |
| 2026-08-20 | $5,95 | -0,34 % | $5,94 | $5,96 | $5,70 | 525,90K |
| 2026-08-19 | $5,97 | -5,54 % | $6,36 | $6,41 | $5,96 | 543,10K |
| 2026-08-18 | $6,32 | -6,78 % | $6,46 | $6,62 | $6,22 | 478,30K |
| 2026-08-17 | $6,78 | -3,56 % | $7,01 | $7,10 | $6,71 | 467,70K |
| 2026-08-14 | $7,03 | +3,99 % | $6,73 | $7,24 | $6,70 | 582,90K |
| 2026-08-13 | $6,76 | +1,81 % | $6,56 | $6,89 | $6,56 | 593,50K |
| 2026-08-12 | $6,64 | +0,76 % | $6,79 | $6,87 | $6,56 | 423,90K |
| 2026-08-11 | $6,59 | -0,75 % | $6,70 | $6,74 | $6,43 | 397,70K |
| 2026-08-10 | $6,64 | -1,19 % | $6,71 | $6,85 | $6,58 | 405,90K |
| 2026-08-07 | $6,72 | +1,36 % | $6,74 | $6,97 | $6,61 | 462,60K |
| 2026-08-06 | $6,63 | +1,53 % | $6,32 | $6,82 | $6,23 | 640,70K |
| 2026-08-05 | $6,53 | -4,39 % | $6,74 | $6,79 | $6,44 | 568,50K |
| 2026-08-04 | $6,83 | +12,52 % | $6,30 | $6,93 | $6,30 | 1,12M |
| 2026-08-03 | $6,07 | +8,20 % | $5,62 | $6,12 | $5,59 | 531,10K |
| 2026-07-31 | $5,61 | -3,94 % | $5,43 | $6,09 | $5,33 | 1,09M |
| 2026-07-30 | $5,84 | +11,24 % | $5,41 | $6,01 | $5,41 | 1,07M |
| 2026-07-29 | $5,25 | -4,55 % | $5,44 | $5,75 | $5,18 | 608,90K |
| 2026-07-28 | $5,50 | -5,01 % | $5,71 | $5,71 | $5,32 | 830,00K |
| 2026-07-27 | $5,79 | +2,84 % | $5,78 | $6,00 | $5,53 | 452,40K |
| 2026-07-24 | $5,63 | -7,10 % | $6,11 | $6,11 | $5,59 | 486,60K |
| 2026-07-23 | $6,06 | -2,42 % | $6,09 | $6,22 | $6,00 | 414,60K |
| 2026-07-22 | $6,21 | -0,64 % | $6,03 | $6,48 | $6,03 | 482,30K |
| 2026-07-21 | $6,25 | +12,21 % | $5,72 | $6,35 | $5,72 | 894,90K |
| 2026-07-20 | $5,57 | +2,20 % | $5,53 | $5,70 | $5,50 | 437,10K |
| 2026-07-17 | $5,45 | +1,11 % | $5,21 | $5,71 | $5,06 | 695,20K |
| 2026-07-16 | $5,39 | -12,21 % | $5,93 | $5,99 | $5,30 | 1,19M |
| 2026-07-15 | $6,14 | -0,97 % | $6,25 | $6,39 | $5,87 | 840,40K |
| 2026-07-14 | $6,20 | +2,31 % | $6,21 | $6,33 | $6,15 | 478,50K |
| 2026-07-13 | $6,06 | -7,90 % | $6,45 | $6,52 | $6,05 | 518,30K |
| 2026-07-10 | $6,58 | -2,81 % | $6,82 | $6,83 | $6,43 | 561,40K |
| 2026-07-09 | $6,77 | +3,36 % | $6,74 | $6,90 | $6,62 | 679,70K |
| 2026-07-08 | $6,55 | +1,71 % | $6,25 | $6,59 | $6,15 | 817,20K |
| 2026-07-07 | $6,44 | -5,85 % | $6,68 | $6,68 | $6,03 | 1,54M |
| 2026-07-06 | $6,84 | +0,29 % | $6,96 | $7,18 | $6,83 | 796,30K |
| 2026-07-02 | $6,82 | -6,19 % | $7,24 | $7,82 | $6,71 | 1,92M |
| 2026-07-01 | $7,27 | -5,95 % | $7,54 | $7,68 | $7,25 | 1,05M |
| 2026-06-30 | $7,73 | +12,85 % | $6,99 | $7,77 | $6,99 | 1,61M |
| 2026-06-29 | $6,85 | +0,15 % | $6,76 | $6,98 | $6,37 | 1,04M |
| 2026-06-26 | $6,84 | -0,73 % | $6,59 | $6,96 | $6,59 | 5,03M |
| 2026-06-25 | $6,89 | +3,92 % | $6,80 | $7,03 | $6,44 | 1,43M |
| 2026-06-24 | $6,63 | -3,49 % | $6,80 | $6,83 | $6,39 | 1,29M |
| 2026-06-23 | $6,87 | -6,66 % | $6,90 | $7,27 | $6,81 | 902,50K |
| 2026-06-22 | $7,36 | -2,90 % | $7,58 | $7,69 | $7,23 | 925,90K |
| 2026-06-18 | $7,58 | +3,55 % | $7,70 | $7,82 | $7,36 | 833,30K |
| 2026-06-17 | $7,32 | -3,05 % | $7,49 | $7,77 | $7,30 | 1,06M |
| 2026-06-16 | $7,55 | -6,44 % | $7,97 | $8,15 | $7,54 | 879,30K |
| 2026-06-15 | $8,07 | +2,28 % | $8,45 | $8,53 | $7,99 | 1,14M |
| 2026-06-12 | $7,89 | -0,50 % | $7,86 | $7,96 | $7,61 | 888,40K |
| 2026-06-11 | $7,93 | +8,78 % | $7,47 | $7,95 | $7,32 | 1,15M |
| 2026-06-10 | $7,29 | -4,46 % | $7,39 | $7,85 | $7,22 | 988,10K |
| 2026-06-09 | $7,63 | -4,86 % | $8,28 | $8,34 | $7,08 | 1,48M |
| 2026-06-08 | $8,02 | +0,12 % | $8,40 | $8,66 | $8,01 | 1,25M |
| 2026-06-05 | $8,01 | -16,13 % | $9,20 | $9,22 | $7,94 | 1,56M |
| 2026-06-04 | $9,55 | -2,15 % | $9,38 | $9,66 | $8,70 | 1,30M |
| 2026-06-03 | $9,76 | -6,60 % | $10,42 | $10,63 | $9,70 | 1,50M |
| 2026-06-02 | $10,45 | -4,22 % | $10,80 | $11,60 | $10,44 | 1,73M |
| 2026-06-01 | $10,91 | +9,87 % | $9,77 | $11,45 | $9,66 | 2,09M |
| 2026-05-29 | $9,93 | -6,67 % | $10,78 | $10,78 | $9,55 | 1,85M |
| 2026-05-28 | $10,64 | +3,00 % | $10,14 | $11,07 | $10,10 | 1,68M |
| 2026-05-27 | $10,33 | -2,09 % | $11,04 | $11,63 | $10,00 | 2,85M |
| 2026-05-26 | $10,55 | +9,21 % | $10,35 | $11,31 | $9,98 | 3,48M |