5,495$
-4,93%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 5,63 | 5,68 | 5,41 | 5,51 | -4,59% | 1.452.774,00 |
| 26.02.2026 | 5,71 | 5,89 | 5,58 | 5,77 | 1,41% | 1.236.849,00 |
| 25.02.2026 | 5,50 | 5,77 | 5,46 | 5,69 | 4,40% | 1.632.636,00 |
| 24.02.2026 | 5,41 | 5,58 | 5,38 | 5,45 | 0,93% | 1.070.994,00 |
| 23.02.2026 | 5,52 | 5,68 | 5,35 | 5,40 | -3,91% | 1.527.104,00 |
| 20.02.2026 | 5,49 | 5,71 | 5,41 | 5,62 | 0,72% | 1.873.675,00 |
| 19.02.2026 | 5,52 | 5,61 | 5,21 | 5,58 | 0,09% | 3.035.754,00 |
| 18.02.2026 | 5,63 | 5,99 | 5,42 | 5,58 | 0,36% | 2.781.965,00 |
| 17.02.2026 | 6,73 | 6,74 | 5,54 | 5,56 | -18,19% | 7.209.757,00 |
| 13.02.2026 | 6,48 | 7,68 | 6,43 | 6,79 | 48,25% | 46.841.748,00 |
| 12.02.2026 | 5,00 | 5,07 | 4,48 | 4,58 | -7,66% | 7.978.722,00 |
| 11.02.2026 | 5,20 | 5,35 | 4,93 | 4,96 | -4,06% | 890.082,00 |
| 10.02.2026 | 5,19 | 5,38 | 5,14 | 5,17 | 0,19% | 946.170,00 |
| 09.02.2026 | 5,13 | 5,22 | 5,01 | 5,16 | -0,19% | 920.531,00 |
| 06.02.2026 | 4,82 | 5,26 | 4,76 | 5,17 | 9,07% | 1.293.440,00 |
| 05.02.2026 | 4,85 | 4,87 | 4,59 | 4,74 | -3,46% | 1.419.653,00 |
| 04.02.2026 | 5,04 | 5,17 | 4,85 | 4,91 | 0,00% | 1.243.449,00 |
| 03.02.2026 | 5,16 | 5,19 | 4,81 | 4,91 | -4,47% | 1.263.035,00 |
| 02.02.2026 | 5,06 | 5,29 | 5,05 | 5,14 | 0,78% | 842.015,00 |
| 30.01.2026 | 5,10 | 5,20 | 5,06 | 5,10 | -0,97% | 860.840,00 |
| 29.01.2026 | 5,16 | 5,20 | 5,01 | 5,15 | 0,00% | 895.704,00 |
| 28.01.2026 | 5,30 | 5,34 | 5,13 | 5,15 | -2,46% | 843.514,00 |
| 27.01.2026 | 5,32 | 5,35 | 5,18 | 5,28 | -0,19% | 760.766,00 |
| 26.01.2026 | 5,31 | 5,37 | 5,28 | 5,29 | -0,19% | 712.134,00 |
| 23.01.2026 | 5,51 | 5,51 | 5,29 | 5,30 | -4,33% | 912.199,00 |
| 22.01.2026 | 5,57 | 5,67 | 5,48 | 5,54 | 1,09% | 905.710,00 |
| 21.01.2026 | 5,42 | 5,54 | 5,34 | 5,48 | 0,92% | 1.635.777,00 |
| 20.01.2026 | 5,51 | 5,61 | 5,41 | 5,43 | -4,74% | 1.323.972,00 |
| 16.01.2026 | 5,87 | 5,89 | 5,67 | 5,70 | -3,23% | 1.166.962,00 |
| 15.01.2026 | 5,79 | 6,08 | 5,67 | 5,89 | 2,61% | 1.173.765,00 |
| 14.01.2026 | 5,69 | 5,83 | 5,65 | 5,74 | 0,88% | 1.139.363,00 |
| 13.01.2026 | 5,96 | 5,96 | 5,68 | 5,69 | -3,56% | 899.945,00 |
| 12.01.2026 | 5,81 | 6,00 | 5,75 | 5,90 | 2,25% | 1.049.368,00 |
| 09.01.2026 | 5,74 | 5,88 | 5,53 | 5,77 | 0,70% | 1.271.555,00 |
| 08.01.2026 | 5,61 | 5,81 | 5,52 | 5,73 | 1,42% | 1.424.798,00 |
| 07.01.2026 | 5,87 | 5,90 | 5,57 | 5,65 | -3,09% | 1.647.499,00 |
| 06.01.2026 | 6,01 | 6,04 | 5,80 | 5,83 | -2,83% | 1.562.879,00 |
| 05.01.2026 | 6,09 | 6,12 | 5,96 | 6,00 | -0,33% | 1.024.793,00 |