5,636$
1,46%
Echtzeit-Aktienkurs Corsair Gaming
Bid:
Ask:
Aktienkurse zur Corsair Gaming Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,37 | 5,68 | 5,31 | 5,63 | 1,35% | 761.361,00 |
| 01.04.2026 | 5,59 | 5,68 | 5,50 | 5,56 | 0,09% | 999.690,00 |
| 31.03.2026 | 5,41 | 5,58 | 5,36 | 5,55 | 3,74% | 1.036.381,00 |
| 30.03.2026 | 5,39 | 5,41 | 5,17 | 5,35 | 0,56% | 1.405.425,00 |
| 27.03.2026 | 5,42 | 5,45 | 5,24 | 5,32 | -3,80% | 781.196,00 |
| 26.03.2026 | 5,60 | 5,81 | 5,47 | 5,53 | -3,83% | 1.073.632,00 |
| 25.03.2026 | 5,75 | 5,83 | 5,57 | 5,75 | 0,88% | 968.374,00 |
| 24.03.2026 | 5,46 | 5,73 | 5,45 | 5,70 | 3,07% | 2.380.214,00 |
| 23.03.2026 | 5,36 | 5,57 | 5,27 | 5,53 | 6,35% | 1.298.782,00 |
| 20.03.2026 | 5,36 | 5,36 | 5,17 | 5,20 | -3,88% | 2.071.000,00 |
| 19.03.2026 | 5,26 | 5,45 | 5,23 | 5,41 | 1,12% | 1.089.691,00 |
| 18.03.2026 | 5,32 | 5,48 | 5,27 | 5,35 | -0,74% | 1.246.111,00 |
| 17.03.2026 | 5,31 | 5,53 | 5,31 | 5,39 | 2,08% | 1.184.072,00 |
| 16.03.2026 | 5,37 | 5,40 | 5,24 | 5,28 | -0,75% | 1.071.116,00 |
| 13.03.2026 | 5,30 | 5,40 | 5,19 | 5,32 | 0,00% | 1.360.700,00 |
| 12.03.2026 | 5,67 | 5,86 | 5,32 | 5,32 | -6,67% | 1.477.459,00 |
| 11.03.2026 | 5,74 | 5,83 | 5,61 | 5,70 | 0,71% | 1.394.563,00 |
| 10.03.2026 | 5,71 | 5,78 | 5,54 | 5,66 | -0,18% | 1.444.560,00 |
| 09.03.2026 | 5,76 | 5,77 | 5,51 | 5,67 | -4,71% | 1.656.193,00 |
| 06.03.2026 | 6,08 | 6,14 | 5,86 | 5,95 | -4,65% | 1.327.151,00 |
| 05.03.2026 | 6,00 | 6,29 | 5,93 | 6,24 | 2,30% | 3.259.667,00 |
| 04.03.2026 | 5,80 | 6,11 | 5,67 | 6,10 | 5,72% | 2.682.625,00 |
| 03.03.2026 | 5,56 | 5,79 | 5,31 | 5,77 | -0,17% | 1.644.942,00 |
| 02.03.2026 | 5,37 | 5,79 | 5,30 | 5,78 | 5,28% | 1.792.137,00 |
| 27.02.2026 | 5,63 | 5,68 | 5,41 | 5,49 | -4,85% | 1.452.784,00 |
| 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 | -4,25% | 1.323.972,00 |
| 19.01.2026 | 5,65 | 5,67 | 5,64 | 5,67 | -0,50% | - |
| 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% | 1.138.875,00 |
| 13.01.2026 | 5,96 | 5,96 | 5,68 | 5,69 | -3,56% | 887.425,00 |
| 12.01.2026 | 5,81 | 6,00 | 5,75 | 5,90 | 2,25% | 1.048.975,00 |
| 09.01.2026 | 5,74 | 5,88 | 5,53 | 5,77 | 0,70% | 1.269.690,00 |
| 08.01.2026 | 5,61 | 5,81 | 5,52 | 5,73 | 1,42% | 1.421.776,00 |
| 07.01.2026 | 5,87 | 5,90 | 5,57 | 5,65 | -3,09% | 1.642.837,00 |
| 06.01.2026 | 6,01 | 6,04 | 5,80 | 5,83 | -3,00% | 1.562.207,00 |
| 05.01.2026 | 6,09 | 6,12 | 5,96 | 6,01 | -0,17% | 968.749,00 |
| 02.01.2026 | 6,00 | 6,11 | 5,93 | 6,02 | 1,35% | 751.073,00 |
| 31.12.2025 | 5,98 | 6,00 | 5,89 | 5,94 | -0,50% | 726.592,00 |
| 30.12.2025 | 5,94 | 6,04 | 5,93 | 5,97 | 0,34% | 654.317,00 |
| 29.12.2025 | 6,05 | 6,14 | 5,94 | 5,95 | -2,46% | 635.773,00 |
| 26.12.2025 | 6,17 | 6,18 | 6,09 | 6,10 | -1,29% | 639.303,00 |
| 24.12.2025 | 6,13 | 6,22 | 6,12 | 6,18 | 0,49% | 346.922,00 |
| 23.12.2025 | 6,10 | 6,22 | 6,08 | 6,15 | -0,32% | 708.287,00 |
| 22.12.2025 | 6,14 | 6,33 | 6,10 | 6,17 | 0,12% | 967.462,00 |
| 19.12.2025 | 6,21 | 6,29 | 6,05 | 6,16 | -1,64% | 3.196.073,00 |
| 18.12.2025 | 6,28 | 6,39 | 6,22 | 6,27 | 2,20% | 935.749,00 |
| 17.12.2025 | 6,23 | 6,32 | 6,10 | 6,13 | -0,81% | 1.028.003,00 |
| 16.12.2025 | 6,18 | 6,29 | 6,16 | 6,18 | -0,64% | 948.883,00 |
| 15.12.2025 | 6,32 | 6,36 | 6,17 | 6,22 | 0,32% | 1.200.590,00 |
| 12.12.2025 | 6,52 | 6,53 | 6,20 | 6,20 | -4,76% | 826.813,00 |
| 11.12.2025 | 6,78 | 6,78 | 6,44 | 6,51 | -4,55% | 987.574,00 |
| 10.12.2025 | 6,77 | 6,92 | 6,67 | 6,82 | -0,15% | 890.601,00 |
| 09.12.2025 | 6,73 | 6,94 | 6,66 | 6,83 | 0,66% | 669.792,00 |
| 08.12.2025 | 6,61 | 6,92 | 6,58 | 6,79 | 3,91% | 1.164.967,00 |
| 05.12.2025 | 6,66 | 6,70 | 6,47 | 6,53 | -2,54% | 1.264.490,00 |
| 04.12.2025 | 6,70 | 6,78 | 6,52 | 6,70 | -0,15% | 1.067.950,00 |
| 03.12.2025 | 6,45 | 6,84 | 6,40 | 6,71 | 3,87% | 1.110.063,00 |
| 02.12.2025 | 6,37 | 6,52 | 6,32 | 6,46 | 2,70% | 816.035,00 |
| 01.12.2025 | 6,40 | 6,43 | 6,21 | 6,29 | -3,53% | 953.563,00 |
| 28.11.2025 | 6,58 | 6,84 | 6,39 | 6,52 | 6,19% | 1.287.738,00 |
| 26.11.2025 | 6,13 | 6,26 | 6,10 | 6,14 | -0,16% | 1.066.172,00 |
| 25.11.2025 | 6,09 | 6,17 | 5,93 | 6,15 | 0,82% | 1.185.658,00 |
| 24.11.2025 | 5,55 | 6,11 | 5,55 | 6,10 | 10,11% | 1.709.400,00 |
| 21.11.2025 | 5,40 | 5,60 | 5,35 | 5,54 | 2,59% | 1.075.899,00 |
| 20.11.2025 | 5,71 | 5,79 | 5,37 | 5,40 | -1,64% | 1.090.069,00 |
| 19.11.2025 | 5,80 | 5,81 | 5,43 | 5,49 | -4,44% | 1.397.388,00 |
| 18.11.2025 | 5,70 | 5,82 | 5,61 | 5,75 | -0,43% | 931.673,00 |
| 17.11.2025 | 6,02 | 6,05 | 5,68 | 5,77 | -5,10% | 1.245.929,00 |
| 14.11.2025 | 6,08 | 6,17 | 6,02 | 6,08 | -2,41% | 802.059,00 |
| 13.11.2025 | 6,46 | 6,51 | 6,14 | 6,23 | -5,03% | 835.281,00 |
| 12.11.2025 | 6,52 | 6,72 | 6,51 | 6,56 | 0,61% | 1.073.575,00 |
| 11.11.2025 | 6,72 | 6,81 | 6,51 | 6,52 | 0,23% | 904.097,00 |
| 10.11.2025 | 6,62 | 6,65 | 6,42 | 6,51 | -0,84% | 908.097,00 |