8,643$
-3,11%
Echtzeit-Aktienkurs Corsair Gaming
Bid:
Ask:
Aktienkurse zur Corsair Gaming Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,86 | 8,88 | 8,63 | 8,65 | -3,08% | 761.196,00 |
| 30.09.2025 | 8,60 | 8,93 | 8,55 | 8,93 | 3,78% | 734.021,00 |
| 29.09.2025 | 8,54 | 8,66 | 8,42 | 8,60 | 1,53% | 438.158,00 |
| 26.09.2025 | 8,38 | 8,50 | 8,36 | 8,47 | 0,95% | 435.928,00 |
| 25.09.2025 | 8,48 | 8,60 | 8,34 | 8,39 | -3,01% | 636.371,00 |
| 24.09.2025 | 8,85 | 8,87 | 8,63 | 8,65 | -2,37% | 466.432,00 |
| 23.09.2025 | 8,74 | 8,94 | 8,58 | 8,86 | 1,96% | 759.712,00 |
| 22.09.2025 | 8,54 | 8,96 | 8,54 | 8,69 | 1,40% | 674.667,00 |
| 19.09.2025 | 8,73 | 8,73 | 8,46 | 8,57 | -1,38% | 1.470.257,00 |
| 18.09.2025 | 8,68 | 8,73 | 8,55 | 8,69 | 2,06% | 578.683,00 |
| 17.09.2025 | 8,47 | 8,76 | 8,30 | 8,52 | 0,53% | 844.916,00 |
| 16.09.2025 | 8,94 | 9,03 | 8,46 | 8,47 | -5,26% | 645.669,00 |
| 15.09.2025 | 9,00 | 9,12 | 8,89 | 8,94 | 0,00% | 688.514,00 |
| 12.09.2025 | 9,05 | 9,18 | 8,86 | 8,94 | -1,76% | 648.022,00 |
| 11.09.2025 | 8,83 | 9,19 | 8,79 | 9,10 | 3,88% | 853.995,00 |
| 10.09.2025 | 8,83 | 8,94 | 8,73 | 8,76 | -0,11% | 487.771,00 |
| 09.09.2025 | 8,91 | 9,04 | 8,62 | 8,77 | -1,46% | 593.264,00 |
| 08.09.2025 | 8,93 | 9,00 | 8,78 | 8,90 | 0,68% | 709.622,00 |
| 05.09.2025 | 9,08 | 9,19 | 8,81 | 8,84 | -1,34% | 593.465,00 |
| 04.09.2025 | 8,75 | 8,96 | 8,64 | 8,96 | 2,63% | 593.353,00 |
| 03.09.2025 | 8,66 | 8,76 | 8,60 | 8,73 | 0,81% | 484.747,00 |
| 02.09.2025 | 8,61 | 8,71 | 8,56 | 8,66 | -3,02% | 643.733,00 |
| 29.08.2025 | 8,88 | 9,00 | 8,68 | 8,93 | 0,56% | 649.616,00 |
| 28.08.2025 | 8,88 | 9,16 | 8,82 | 8,88 | 0,45% | 717.008,00 |
| 27.08.2025 | 8,75 | 8,87 | 8,67 | 8,84 | 0,80% | 469.021,00 |
| 26.08.2025 | 8,94 | 9,08 | 8,76 | 8,77 | -1,46% | 814.914,00 |
| 25.08.2025 | 8,84 | 9,19 | 8,76 | 8,90 | 0,11% | 702.988,00 |
| 22.08.2025 | 8,27 | 8,91 | 8,25 | 8,89 | 7,89% | 1.086.904,00 |
| 21.08.2025 | 8,20 | 8,28 | 8,09 | 8,24 | 0,49% | 666.907,00 |
| 20.08.2025 | 8,41 | 8,45 | 8,10 | 8,20 | -3,07% | 724.712,00 |
| 19.08.2025 | 8,59 | 8,72 | 8,44 | 8,46 | -0,70% | 626.561,00 |
| 18.08.2025 | 8,74 | 8,79 | 8,50 | 8,52 | -2,52% | 562.780,00 |
| 15.08.2025 | 8,90 | 8,97 | 8,69 | 8,74 | -1,58% | 735.890,00 |
| 14.08.2025 | 9,07 | 9,09 | 8,80 | 8,88 | -5,03% | 737.723,00 |
| 13.08.2025 | 9,35 | 9,38 | 9,18 | 9,35 | 0,54% | 547.002,00 |
| 12.08.2025 | 9,12 | 9,44 | 9,08 | 9,30 | 2,76% | 678.536,00 |
| 11.08.2025 | 8,95 | 9,36 | 8,87 | 9,05 | 0,22% | 1.080.063,00 |
| 08.08.2025 | 9,79 | 10,29 | 8,69 | 9,03 | 1,92% | 1.870.403,00 |
| 07.08.2025 | 9,07 | 9,10 | 8,66 | 8,86 | -0,56% | 740.391,00 |
| 06.08.2025 | 9,00 | 9,12 | 8,85 | 8,91 | -0,56% | 552.881,00 |
| 05.08.2025 | 9,16 | 9,20 | 8,84 | 8,96 | -1,10% | 385.311,00 |
| 04.08.2025 | 8,69 | 9,08 | 8,69 | 9,06 | 5,72% | 407.922,00 |
| 01.08.2025 | 8,74 | 8,77 | 8,41 | 8,57 | -5,41% | 544.868,00 |
| 31.07.2025 | 9,05 | 9,17 | 8,99 | 9,06 | 0,00% | 466.468,00 |
| 30.07.2025 | 9,30 | 9,41 | 8,98 | 9,06 | -2,58% | 335.725,00 |
| 29.07.2025 | 9,52 | 9,64 | 9,27 | 9,30 | -1,48% | 333.880,00 |
| 28.07.2025 | 9,41 | 9,61 | 9,34 | 9,44 | 1,29% | 412.362,00 |
| 25.07.2025 | 9,34 | 9,37 | 9,26 | 9,32 | 0,00% | 356.162,00 |
| 24.07.2025 | 9,59 | 9,59 | 9,28 | 9,32 | -3,52% | 385.898,00 |
| 23.07.2025 | 9,44 | 9,76 | 9,42 | 9,66 | 3,70% | 565.201,00 |
| 22.07.2025 | 9,21 | 9,54 | 8,98 | 9,32 | 1,03% | 770.555,00 |
| 21.07.2025 | 9,30 | 9,37 | 9,18 | 9,22 | -0,65% | 420.313,00 |
| 18.07.2025 | 9,61 | 9,64 | 9,27 | 9,28 | -2,01% | 378.665,00 |
| 17.07.2025 | 9,44 | 9,62 | 9,39 | 9,47 | 0,11% | 349.946,00 |
| 16.07.2025 | 9,58 | 9,58 | 9,21 | 9,46 | 0,11% | 510.983,00 |
| 15.07.2025 | 9,86 | 9,86 | 9,42 | 9,45 | -1,87% | 466.753,00 |
| 14.07.2025 | 9,43 | 9,73 | 9,37 | 9,63 | 0,84% | 412.105,00 |
| 11.07.2025 | 9,59 | 9,67 | 9,46 | 9,55 | -1,75% | 294.465,00 |
| 10.07.2025 | 9,79 | 9,90 | 9,68 | 9,72 | -0,41% | 319.149,00 |
| 09.07.2025 | 9,64 | 9,86 | 9,51 | 9,76 | 1,88% | 367.544,00 |
| 08.07.2025 | 9,38 | 9,76 | 9,37 | 9,58 | 2,79% | 500.223,00 |
| 07.07.2025 | 9,49 | 9,68 | 9,29 | 9,32 | -2,92% | 566.544,00 |
| 03.07.2025 | 9,66 | 9,83 | 9,57 | 9,60 | -1,23% | 288.202,00 |
| 02.07.2025 | 9,43 | 9,81 | 9,36 | 9,72 | 2,97% | 487.000,00 |
| 01.07.2025 | 9,34 | 9,76 | 9,28 | 9,44 | 0,11% | 588.151,00 |
| 30.06.2025 | 9,59 | 9,59 | 9,40 | 9,43 | -1,05% | 496.180,00 |
| 27.06.2025 | 9,53 | 9,64 | 9,41 | 9,53 | 0,63% | 949.179,00 |
| 26.06.2025 | 9,36 | 9,68 | 9,25 | 9,47 | 1,50% | 450.835,00 |
| 25.06.2025 | 9,41 | 9,43 | 9,24 | 9,33 | -0,64% | 400.560,00 |
| 24.06.2025 | 9,26 | 9,43 | 9,13 | 9,39 | 3,64% | 379.354,00 |
| 23.06.2025 | 8,96 | 9,27 | 8,80 | 9,06 | 0,33% | 481.883,00 |
| 20.06.2025 | 9,31 | 9,34 | 9,00 | 9,03 | -1,95% | 724.261,00 |
| 18.06.2025 | 9,10 | 9,44 | 9,05 | 9,21 | 1,21% | 414.003,00 |
| 17.06.2025 | 9,22 | 9,44 | 9,08 | 9,10 | -2,88% | 418.057,00 |
| 16.06.2025 | 9,24 | 9,49 | 9,11 | 9,37 | 3,54% | 533.451,00 |
| 13.06.2025 | 9,18 | 9,27 | 9,00 | 9,05 | -4,13% | 567.824,00 |
| 12.06.2025 | 9,49 | 9,76 | 9,41 | 9,44 | -1,77% | 596.078,00 |
| 11.06.2025 | 9,72 | 9,83 | 9,53 | 9,61 | -0,93% | 568.278,00 |
| 10.06.2025 | 9,54 | 9,83 | 9,54 | 9,70 | 2,00% | 741.854,00 |
| 09.06.2025 | 9,35 | 9,60 | 9,23 | 9,51 | 3,59% | 439.123,00 |
| 06.06.2025 | 9,21 | 9,36 | 9,12 | 9,18 | 1,55% | 438.129,00 |
| 05.06.2025 | 9,11 | 9,29 | 8,93 | 9,04 | -0,77% | 501.680,00 |
| 04.06.2025 | 9,16 | 9,34 | 9,00 | 9,11 | 0,00% | 646.652,00 |
| 03.06.2025 | 9,01 | 9,24 | 8,89 | 9,11 | 1,33% | 566.081,00 |
| 02.06.2025 | 8,73 | 9,00 | 8,53 | 8,99 | 2,28% | 722.014,00 |
| 30.05.2025 | 8,83 | 8,98 | 8,69 | 8,79 | -2,44% | 665.559,00 |
| 29.05.2025 | 9,21 | 9,21 | 8,85 | 9,01 | 0,45% | 674.237,00 |
| 28.05.2025 | 9,01 | 9,13 | 8,81 | 8,97 | -0,33% | 597.052,00 |
| 27.05.2025 | 8,49 | 9,05 | 8,32 | 9,00 | 9,29% | 751.557,00 |
| 23.05.2025 | 7,98 | 8,30 | 7,91 | 8,24 | -1,02% | 641.268,00 |
| 22.05.2025 | 8,22 | 8,37 | 8,13 | 8,32 | 0,24% | 539.869,00 |
| 21.05.2025 | 8,48 | 8,59 | 8,26 | 8,30 | -3,60% | 675.668,00 |
| 20.05.2025 | 8,70 | 8,70 | 8,54 | 8,61 | -0,92% | 504.395,00 |
| 19.05.2025 | 8,12 | 8,72 | 8,05 | 8,69 | 2,72% | 801.650,00 |
| 16.05.2025 | 8,53 | 8,64 | 8,33 | 8,46 | -0,94% | 637.594,00 |
| 15.05.2025 | 8,65 | 8,72 | 8,40 | 8,54 | -2,29% | 550.625,00 |
| 14.05.2025 | 8,81 | 8,96 | 8,66 | 8,74 | -0,79% | 895.392,00 |
| 13.05.2025 | 8,38 | 8,86 | 8,32 | 8,81 | 5,76% | 1.023.539,00 |
| 12.05.2025 | 8,25 | 8,51 | 8,18 | 8,33 | 10,33% | 1.090.821,00 |
| 09.05.2025 | 7,52 | 7,81 | 7,42 | 7,55 | 1,21% | 929.404,00 |