6,284$
-2,87%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,36 | 6,59 | 6,26 | 6,27 | -3,09% | 1.292.861,00 |
| 19.12.2024 | 6,67 | 6,79 | 6,38 | 6,47 | -1,82% | 788.194,00 |
| 18.12.2024 | 7,09 | 7,21 | 6,49 | 6,59 | -6,39% | 716.691,00 |
| 17.12.2024 | 7,05 | 7,16 | 6,90 | 7,04 | -1,19% | 441.908,00 |
| 16.12.2024 | 7,20 | 7,22 | 7,00 | 7,13 | -1,86% | 459.215,00 |
| 13.12.2024 | 7,68 | 7,82 | 7,24 | 7,26 | -5,41% | 392.653,00 |
| 12.12.2024 | 7,59 | 7,87 | 7,58 | 7,68 | 0,33% | 368.534,00 |
| 11.12.2024 | 7,96 | 7,97 | 7,55 | 7,65 | -3,89% | 537.194,00 |
| 10.12.2024 | 8,04 | 8,06 | 7,73 | 7,96 | -1,12% | 427.456,00 |
| 09.12.2024 | 7,51 | 8,21 | 7,48 | 8,05 | 7,62% | 538.722,00 |
| 06.12.2024 | 7,65 | 7,74 | 7,44 | 7,48 | -1,45% | 328.667,00 |
| 05.12.2024 | 7,76 | 7,77 | 7,48 | 7,59 | -2,06% | 494.330,00 |
| 04.12.2024 | 7,86 | 8,09 | 7,75 | 7,75 | -1,15% | 435.726,00 |
| 03.12.2024 | 7,93 | 7,96 | 7,65 | 7,84 | -1,88% | 667.412,00 |
| 02.12.2024 | 7,38 | 8,03 | 7,38 | 7,99 | 8,71% | 651.393,00 |
| 29.11.2024 | 7,34 | 7,41 | 7,29 | 7,35 | 0,55% | 232.336,00 |
| 27.11.2024 | 7,33 | 7,54 | 7,26 | 7,31 | 0,00% | 322.132,00 |
| 26.11.2024 | 7,43 | 7,48 | 7,24 | 7,31 | -4,26% | 472.066,00 |
| 25.11.2024 | 7,47 | 7,84 | 7,38 | 7,64 | 3,46% | 599.589,00 |
| 22.11.2024 | 7,25 | 7,58 | 7,21 | 7,38 | 2,22% | 617.665,00 |
| 21.11.2024 | 6,82 | 7,24 | 6,77 | 7,22 | 6,96% | 430.313,00 |
| 20.11.2024 | 6,56 | 6,77 | 6,54 | 6,75 | 2,43% | 317.164,00 |
| 19.11.2024 | 6,47 | 6,65 | 6,43 | 6,59 | 0,00% | 330.965,00 |
| 18.11.2024 | 6,74 | 6,79 | 6,43 | 6,59 | -1,64% | 427.269,00 |
| 15.11.2024 | 6,90 | 6,91 | 6,63 | 6,70 | -2,76% | 457.422,00 |
| 14.11.2024 | 6,90 | 6,94 | 6,66 | 6,89 | -0,14% | 707.188,00 |
| 13.11.2024 | 7,08 | 7,11 | 6,87 | 6,90 | -2,82% | 464.213,00 |
| 12.11.2024 | 6,97 | 7,20 | 6,84 | 7,10 | 0,71% | 806.309,00 |
| 11.11.2024 | 6,55 | 7,16 | 6,37 | 7,05 | 7,80% | 1.077.476,00 |
| 08.11.2024 | 6,87 | 6,93 | 6,28 | 6,54 | -4,46% | 874.340,00 |
| 07.11.2024 | 6,18 | 7,18 | 6,00 | 6,85 | -3,86% | 1.260.679,00 |
| 06.11.2024 | 7,05 | 7,28 | 6,95 | 7,12 | 3,49% | 710.548,00 |
| 05.11.2024 | 6,68 | 6,91 | 6,68 | 6,88 | 2,69% | 511.366,00 |
| 04.11.2024 | 6,70 | 6,95 | 6,67 | 6,70 | -0,15% | 386.767,00 |
| 01.11.2024 | 6,52 | 6,77 | 6,48 | 6,71 | 4,60% | 375.814,00 |
| 31.10.2024 | 6,58 | 6,58 | 6,37 | 6,42 | -2,80% | 312.964,00 |
| 30.10.2024 | 6,64 | 6,80 | 6,60 | 6,60 | -2,08% | 248.741,00 |
| 29.10.2024 | 6,56 | 6,79 | 6,45 | 6,74 | 1,66% | 345.922,00 |
| 28.10.2024 | 6,41 | 6,67 | 6,35 | 6,63 | 5,24% | 347.443,00 |
| 25.10.2024 | 6,35 | 6,48 | 6,28 | 6,30 | -0,32% | 293.912,00 |
| 24.10.2024 | 6,30 | 6,44 | 6,27 | 6,32 | 0,32% | 348.925,00 |
| 23.10.2024 | 6,50 | 6,51 | 6,21 | 6,30 | -3,89% | 346.001,00 |
| 22.10.2024 | 6,49 | 6,62 | 6,43 | 6,56 | 0,38% | 271.614,00 |
| 21.10.2024 | 6,65 | 6,67 | 6,41 | 6,53 | -2,10% | 363.000,00 |
| 18.10.2024 | 6,82 | 6,84 | 6,60 | 6,67 | -1,19% | 325.401,00 |
| 17.10.2024 | 6,66 | 6,77 | 6,56 | 6,75 | 1,35% | 284.079,00 |
| 16.10.2024 | 6,76 | 6,89 | 6,64 | 6,66 | -0,89% | 303.412,00 |
| 15.10.2024 | 6,78 | 6,82 | 6,61 | 6,72 | -1,25% | 327.820,00 |
| 14.10.2024 | 6,93 | 6,94 | 6,75 | 6,81 | -1,95% | 286.693,00 |
| 11.10.2024 | 6,65 | 7,08 | 6,61 | 6,94 | 3,74% | 403.767,00 |
| 10.10.2024 | 6,71 | 6,72 | 6,51 | 6,69 | -1,76% | 705.138,00 |
| 09.10.2024 | 7,07 | 7,07 | 6,81 | 6,81 | -3,81% | 292.324,00 |
| 08.10.2024 | 7,14 | 7,27 | 7,07 | 7,08 | -1,12% | 416.499,00 |
| 07.10.2024 | 7,18 | 7,27 | 7,10 | 7,16 | -0,69% | 503.637,00 |
| 04.10.2024 | 7,28 | 7,40 | 7,01 | 7,21 | 1,48% | 474.793,00 |
| 03.10.2024 | 6,81 | 7,11 | 6,75 | 7,11 | 2,67% | 450.199,00 |
| 02.10.2024 | 6,90 | 6,98 | 6,79 | 6,92 | 2,52% | 494.890,00 |
| 01.10.2024 | 6,88 | 6,95 | 6,71 | 6,75 | -3,02% | 385.250,00 |
| 30.09.2024 | 6,95 | 7,09 | 6,91 | 6,96 | -0,85% | 536.058,00 |
| 27.09.2024 | 6,79 | 7,06 | 6,74 | 7,02 | 5,25% | 571.201,00 |
| 26.09.2024 | 6,50 | 6,72 | 6,45 | 6,67 | 4,71% | 411.730,00 |
| 25.09.2024 | 6,43 | 6,44 | 6,32 | 6,37 | -1,70% | 313.705,00 |
| 24.09.2024 | 6,61 | 6,63 | 6,42 | 6,48 | -0,46% | 368.898,00 |
| 23.09.2024 | 6,68 | 6,68 | 6,42 | 6,51 | -2,25% | 402.928,00 |
| 20.09.2024 | 6,52 | 6,72 | 6,45 | 6,66 | 1,91% | 977.900,00 |
| 19.09.2024 | 6,66 | 6,66 | 6,50 | 6,54 | 2,11% | 344.732,00 |
| 18.09.2024 | 6,60 | 6,78 | 6,38 | 6,40 | -2,59% | 408.374,00 |
| 17.09.2024 | 6,67 | 6,79 | 6,51 | 6,57 | 0,77% | 567.759,00 |
| 16.09.2024 | 6,30 | 6,54 | 6,18 | 6,52 | 3,90% | 543.287,00 |
| 13.09.2024 | 5,91 | 6,30 | 5,90 | 6,28 | 7,63% | 483.320,00 |
| 12.09.2024 | 5,81 | 5,89 | 5,65 | 5,83 | 0,43% | 467.051,00 |
| 11.09.2024 | 5,72 | 5,85 | 5,60 | 5,81 | 1,66% | 622.231,00 |
| 10.09.2024 | 6,07 | 6,09 | 5,62 | 5,71 | -6,09% | 816.532,00 |
| 09.09.2024 | 6,03 | 6,22 | 6,00 | 6,08 | 0,83% | 433.550,00 |
| 06.09.2024 | 6,10 | 6,14 | 5,96 | 6,03 | -1,31% | 430.475,00 |
| 05.09.2024 | 6,18 | 6,26 | 6,04 | 6,11 | -1,13% | 389.325,00 |
| 04.09.2024 | 6,35 | 6,39 | 6,15 | 6,18 | -3,74% | 509.558,00 |
| 03.09.2024 | 6,83 | 6,90 | 6,35 | 6,42 | -7,89% | 643.924,00 |
| 30.08.2024 | 7,14 | 7,21 | 6,94 | 6,97 | -1,69% | 513.975,00 |
| 29.08.2024 | 7,03 | 7,24 | 6,79 | 7,09 | 4,73% | 689.087,00 |
| 28.08.2024 | 6,81 | 6,83 | 6,56 | 6,77 | -1,46% | 588.000,00 |
| 27.08.2024 | 6,73 | 6,89 | 6,68 | 6,87 | 0,81% | 408.227,00 |
| 26.08.2024 | 6,82 | 6,83 | 6,63 | 6,82 | 0,37% | 489.834,00 |
| 23.08.2024 | 6,53 | 6,82 | 6,53 | 6,79 | 5,11% | 533.564,00 |
| 22.08.2024 | 6,63 | 6,69 | 6,44 | 6,46 | -2,12% | 555.590,00 |
| 21.08.2024 | 6,44 | 6,66 | 6,41 | 6,60 | 3,45% | 595.686,00 |
| 20.08.2024 | 6,51 | 6,53 | 6,28 | 6,38 | -2,60% | 476.311,00 |
| 19.08.2024 | 6,53 | 6,58 | 6,42 | 6,55 | 0,00% | 670.175,00 |
| 16.08.2024 | 6,49 | 6,60 | 6,45 | 6,55 | 0,15% | 543.761,00 |
| 15.08.2024 | 6,36 | 6,60 | 6,31 | 6,54 | 5,48% | 609.125,00 |
| 14.08.2024 | 6,68 | 6,69 | 6,14 | 6,20 | -7,32% | 646.137,00 |
| 13.08.2024 | 6,18 | 6,72 | 6,12 | 6,69 | 9,85% | 970.568,00 |
| 12.08.2024 | 6,18 | 6,24 | 5,98 | 6,09 | -1,14% | 680.982,00 |
| 09.08.2024 | 6,47 | 6,47 | 6,11 | 6,16 | -4,57% | 774.892,00 |
| 08.08.2024 | 6,11 | 6,47 | 6,08 | 6,46 | 6,87% | 683.528,00 |
| 07.08.2024 | 6,56 | 6,56 | 6,02 | 6,04 | -5,11% | 826.294,00 |
| 06.08.2024 | 6,02 | 6,37 | 5,83 | 6,37 | 5,64% | 1.201.893,00 |
| 05.08.2024 | 5,99 | 6,18 | 5,62 | 6,03 | -6,01% | 1.687.415,00 |
| 02.08.2024 | 7,21 | 7,24 | 6,38 | 6,41 | -18,76% | 1.330.409,00 |
| 01.08.2024 | 8,19 | 8,24 | 7,75 | 7,89 | -4,01% | 717.239,00 |