13,510$
-0,52%
Echtzeit-Aktienkurs Corsair Gaming
Bid:
Ask:
Aktienkurse zur Corsair Gaming Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 13,57 | 13,83 | 13,40 | 13,52 | -0,41% | 1.319.156,00 |
| 22.09.2026 | 13,52 | 13,65 | 13,17 | 13,58 | 0,48% | 924.276,00 |
| 21.09.2026 | 13,69 | 13,84 | 13,28 | 13,51 | 0,97% | 1.052.880,00 |
| 18.09.2026 | 13,62 | 13,67 | 13,10 | 13,38 | -0,96% | 1.493.593,00 |
| 17.09.2026 | 13,53 | 13,72 | 13,36 | 13,51 | 2,58% | 794.037,00 |
| 16.09.2026 | 13,36 | 13,61 | 12,83 | 13,17 | -1,31% | 873.151,00 |
| 15.09.2026 | 13,34 | 13,78 | 13,22 | 13,35 | 2,42% | 1.136.603,00 |
| 14.09.2026 | 12,97 | 13,19 | 12,67 | 13,03 | -3,77% | 1.351.499,00 |
| 11.09.2026 | 12,68 | 13,63 | 12,68 | 13,54 | 7,72% | 1.231.460,00 |
| 10.09.2026 | 12,16 | 12,59 | 12,05 | 12,57 | 1,95% | 1.026.864,00 |
| 09.09.2026 | 12,39 | 12,59 | 12,20 | 12,33 | 0,57% | 857.875,00 |
| 08.09.2026 | 12,72 | 12,76 | 12,22 | 12,26 | -3,62% | 1.158.612,00 |
| 04.09.2026 | 12,78 | 12,95 | 12,56 | 12,72 | -0,39% | 956.013,00 |
| 03.09.2026 | 12,20 | 12,79 | 12,10 | 12,77 | 5,54% | 1.144.551,00 |
| 02.09.2026 | 11,78 | 12,14 | 11,74 | 12,10 | 4,22% | 1.071.388,00 |
| 01.09.2026 | 11,85 | 11,98 | 11,55 | 11,61 | -4,44% | 1.043.349,00 |
| 31.08.2026 | 12,01 | 12,29 | 11,87 | 12,15 | 1,25% | 1.249.487,00 |
| 28.08.2026 | 12,00 | 12,24 | 11,73 | 12,00 | 0,21% | 1.194.389,00 |
| 27.08.2026 | 12,07 | 12,18 | 11,68 | 11,98 | 1,14% | 1.137.361,00 |
| 26.08.2026 | 11,52 | 11,91 | 11,52 | 11,84 | 0,00% | 1.205.205,00 |
| 25.08.2026 | 11,10 | 11,86 | 11,02 | 11,84 | 8,52% | 1.654.504,00 |
| 24.08.2026 | 10,75 | 10,99 | 10,73 | 10,91 | -0,18% | 1.812.138,00 |
| 21.08.2026 | 11,07 | 11,10 | 10,77 | 10,93 | 0,28% | 1.193.738,00 |
| 20.08.2026 | 11,24 | 11,42 | 10,81 | 10,90 | -3,96% | 1.815.873,00 |
| 19.08.2026 | 11,34 | 11,43 | 10,95 | 11,35 | -4,86% | 1.757.083,00 |
| 18.08.2026 | 11,97 | 12,25 | 11,87 | 11,93 | -2,37% | 1.609.158,00 |
| 17.08.2026 | 12,74 | 12,80 | 11,82 | 12,22 | -5,93% | 2.116.287,00 |
| 14.08.2026 | 13,43 | 13,43 | 12,90 | 12,99 | -3,42% | 1.545.551,00 |
| 13.08.2026 | 12,88 | 13,95 | 12,80 | 13,45 | 4,10% | 2.191.135,00 |
| 12.08.2026 | 13,04 | 13,13 | 12,58 | 12,92 | 0,70% | 1.570.352,00 |
| 11.08.2026 | 13,71 | 13,71 | 12,57 | 12,83 | -6,42% | 3.407.588,00 |
| 10.08.2026 | 14,86 | 14,98 | 13,60 | 13,71 | -4,46% | 2.944.035,00 |
| 07.08.2026 | 12,68 | 14,58 | 11,78 | 14,35 | 35,19% | 9.519.141,00 |
| 06.08.2026 | 11,08 | 11,17 | 10,45 | 10,62 | -5,48% | 2.190.151,00 |
| 05.08.2026 | 11,30 | 11,44 | 10,84 | 11,23 | -1,23% | 2.356.906,00 |
| 04.08.2026 | 11,19 | 11,42 | 10,98 | 11,37 | 5,28% | 1.754.864,00 |
| 03.08.2026 | 10,78 | 11,17 | 10,63 | 10,80 | 1,79% | 1.975.545,00 |
| 31.07.2026 | 10,86 | 10,94 | 10,23 | 10,61 | -0,14% | 1.215.900,00 |
| 30.07.2026 | 10,45 | 10,73 | 10,20 | 10,63 | 3,46% | 1.178.223,00 |
| 29.07.2026 | 10,58 | 10,71 | 10,06 | 10,27 | -4,47% | 1.473.312,00 |
| 28.07.2026 | 10,27 | 10,90 | 9,92 | 10,75 | 1,99% | 1.880.602,00 |
| 27.07.2026 | 10,16 | 10,58 | 9,91 | 10,54 | 7,01% | 1.786.780,00 |
| 24.07.2026 | 10,00 | 10,09 | 9,72 | 9,85 | -2,28% | 992.201,00 |
| 23.07.2026 | 10,70 | 10,74 | 10,00 | 10,08 | -5,00% | 1.552.696,00 |
| 22.07.2026 | 10,34 | 10,97 | 10,30 | 10,61 | 7,44% | 2.352.121,00 |
| 21.07.2026 | 9,62 | 9,99 | 9,62 | 9,88 | 4,39% | 1.257.124,00 |
| 20.07.2026 | 9,93 | 9,93 | 9,24 | 9,46 | -2,97% | 1.230.648,00 |
| 17.07.2026 | 9,09 | 9,93 | 9,02 | 9,75 | 4,22% | 1.562.150,00 |
| 16.07.2026 | 9,30 | 9,58 | 9,10 | 9,36 | -1,32% | 1.205.896,00 |
| 15.07.2026 | 9,72 | 9,83 | 9,10 | 9,48 | -1,66% | 1.427.176,00 |
| 14.07.2026 | 9,55 | 9,81 | 9,51 | 9,64 | 1,80% | 1.069.901,00 |
| 13.07.2026 | 9,50 | 9,57 | 9,25 | 9,47 | -1,97% | 1.014.158,00 |
| 10.07.2026 | 9,50 | 9,77 | 9,43 | 9,66 | 1,15% | 1.120.938,00 |
| 09.07.2026 | 9,06 | 9,64 | 8,99 | 9,55 | 7,79% | 1.280.397,00 |
| 08.07.2026 | 8,71 | 9,16 | 8,69 | 8,86 | -0,34% | 1.439.389,00 |
| 07.07.2026 | 8,96 | 9,07 | 8,30 | 8,89 | -1,88% | 1.729.858,00 |
| 06.07.2026 | 8,99 | 9,47 | 8,92 | 9,06 | 1,80% | 1.538.399,00 |
| 02.07.2026 | 9,46 | 9,57 | 8,74 | 8,90 | -5,87% | 1.224.651,00 |
| 01.07.2026 | 9,43 | 9,96 | 9,42 | 9,46 | -2,22% | 1.493.377,00 |
| 30.06.2026 | 9,25 | 9,69 | 9,08 | 9,67 | 4,48% | 2.048.154,00 |
| 29.06.2026 | 8,74 | 9,28 | 8,52 | 9,26 | 7,49% | 1.908.914,00 |
| 26.06.2026 | 8,58 | 8,65 | 8,20 | 8,61 | -1,99% | 3.460.078,00 |
| 25.06.2026 | 8,99 | 9,20 | 8,55 | 8,79 | 1,44% | 1.772.190,00 |
| 24.06.2026 | 8,71 | 8,85 | 8,42 | 8,66 | -0,17% | 1.993.589,00 |
| 23.06.2026 | 8,80 | 9,08 | 8,61 | 8,68 | -6,11% | 2.100.132,00 |
| 22.06.2026 | 8,96 | 9,43 | 8,93 | 9,24 | 3,24% | 2.011.601,00 |
| 18.06.2026 | 8,74 | 9,10 | 8,56 | 8,95 | 5,54% | 3.588.349,00 |
| 17.06.2026 | 8,44 | 8,87 | 8,33 | 8,48 | 1,13% | 2.456.618,00 |
| 16.06.2026 | 8,51 | 8,65 | 8,17 | 8,39 | -1,47% | 2.086.635,00 |
| 15.06.2026 | 8,62 | 8,75 | 8,43 | 8,51 | 0,95% | 2.543.240,00 |
| 12.06.2026 | 8,88 | 8,95 | 8,33 | 8,43 | -5,86% | 1.758.727,00 |
| 11.06.2026 | 8,69 | 9,06 | 8,54 | 8,96 | 3,77% | 2.267.953,00 |
| 10.06.2026 | 8,26 | 8,73 | 8,26 | 8,63 | 2,68% | 2.184.474,00 |
| 09.06.2026 | 8,68 | 8,89 | 8,05 | 8,41 | -3,11% | 2.266.765,00 |
| 08.06.2026 | 9,17 | 9,21 | 8,65 | 8,68 | -3,72% | 2.369.689,00 |
| 05.06.2026 | 9,66 | 9,69 | 9,00 | 9,01 | -9,22% | 3.388.846,00 |
| 04.06.2026 | 10,16 | 10,28 | 9,71 | 9,93 | -5,21% | 3.325.507,00 |
| 03.06.2026 | 11,13 | 11,29 | 10,35 | 10,47 | -9,19% | 2.987.474,00 |
| 02.06.2026 | 11,12 | 11,77 | 10,81 | 11,53 | 0,57% | 3.218.992,00 |
| 01.06.2026 | 10,33 | 11,53 | 10,00 | 11,47 | -5,56% | 7.577.920,00 |
| 29.05.2026 | 11,92 | 12,79 | 11,24 | 12,14 | 1,51% | 10.547.340,00 |
| 28.05.2026 | 11,09 | 13,10 | 10,58 | 11,96 | 21,79% | 25.715.878,00 |
| 27.05.2026 | 8,77 | 9,90 | 8,40 | 9,82 | 21,53% | 9.509.080,00 |
| 26.05.2026 | 7,79 | 8,30 | 7,55 | 8,08 | 4,94% | 3.163.051,00 |
| 22.05.2026 | 7,08 | 7,78 | 7,00 | 7,70 | 11,40% | 2.163.320,00 |
| 21.05.2026 | 6,83 | 7,01 | 6,68 | 6,91 | 0,54% | 917.505,00 |
| 20.05.2026 | 6,75 | 6,90 | 6,66 | 6,88 | 2,46% | 942.695,00 |
| 19.05.2026 | 6,81 | 6,81 | 6,67 | 6,71 | -2,61% | 817.054,00 |
| 18.05.2026 | 6,75 | 6,91 | 6,68 | 6,89 | 2,53% | 1.006.767,00 |
| 15.05.2026 | 7,14 | 7,16 | 6,70 | 6,72 | -8,70% | 1.629.516,00 |
| 14.05.2026 | 7,48 | 7,51 | 7,36 | 7,36 | -0,94% | 1.106.245,00 |
| 13.05.2026 | 7,51 | 7,59 | 7,23 | 7,43 | -0,93% | 1.852.714,00 |
| 12.05.2026 | 7,86 | 7,88 | 7,38 | 7,50 | -5,18% | 1.307.826,00 |
| 11.05.2026 | 7,86 | 8,27 | 7,77 | 7,91 | 0,38% | 2.612.447,00 |
| 08.05.2026 | 7,41 | 8,25 | 6,98 | 7,88 | 11,14% | 3.994.140,00 |
| 07.05.2026 | 7,28 | 7,44 | 7,02 | 7,09 | -2,34% | 2.011.617,00 |
| 06.05.2026 | 7,25 | 7,31 | 7,00 | 7,26 | 1,97% | 1.249.519,00 |
| 05.05.2026 | 6,89 | 7,18 | 6,68 | 7,12 | 3,41% | 1.016.199,00 |
| 04.05.2026 | 6,96 | 7,10 | 6,80 | 6,89 | -1,08% | 852.438,00 |
| 01.05.2026 | 6,85 | 7,00 | 6,77 | 6,96 | 2,43% | 810.814,00 |