6,285$
0,24%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 6,52 | 6,60 | 6,21 | 6,28 | -3,90% | 1.605.924,00 |
| 05.11.2025 | 6,52 | 6,70 | 6,09 | 6,54 | -10,72% | 2.150.804,00 |
| 04.11.2025 | 7,80 | 7,94 | 7,32 | 7,32 | -9,69% | 1.396.027,00 |
| 03.11.2025 | 8,17 | 8,45 | 7,94 | 8,11 | -0,55% | 959.413,00 |
| 31.10.2025 | 8,03 | 8,27 | 8,00 | 8,15 | 2,00% | 689.207,00 |
| 30.10.2025 | 8,15 | 8,38 | 7,98 | 7,99 | -3,73% | 791.034,00 |
| 29.10.2025 | 8,35 | 8,56 | 8,16 | 8,30 | -0,48% | 780.728,00 |
| 28.10.2025 | 8,44 | 8,51 | 8,34 | 8,34 | -1,18% | 448.455,00 |
| 27.10.2025 | 8,72 | 8,75 | 8,36 | 8,44 | -1,86% | 497.940,00 |
| 24.10.2025 | 8,55 | 8,65 | 8,51 | 8,60 | 2,15% | 420.561,00 |
| 23.10.2025 | 8,05 | 8,62 | 8,05 | 8,42 | 4,71% | 760.242,00 |
| 22.10.2025 | 8,20 | 8,29 | 7,92 | 8,04 | -2,43% | 404.996,00 |
| 21.10.2025 | 8,17 | 8,27 | 8,11 | 8,24 | 0,73% | 392.486,00 |
| 20.10.2025 | 7,97 | 8,22 | 7,92 | 8,18 | 4,30% | 448.836,00 |
| 17.10.2025 | 7,93 | 7,97 | 7,84 | 7,84 | -1,60% | - |
| 16.10.2025 | 8,18 | 8,20 | 7,88 | 7,97 | -2,57% | 378.428,00 |
| 15.10.2025 | 8,19 | 8,31 | 8,06 | 8,18 | 2,25% | 415.316,00 |
| 14.10.2025 | 7,68 | 8,13 | 7,68 | 8,00 | 1,14% | 632.625,00 |
| 13.10.2025 | 7,78 | 7,97 | 7,68 | 7,91 | 5,61% | 600.432,00 |
| 10.10.2025 | 7,94 | 8,11 | 7,47 | 7,49 | -5,67% | 926.236,00 |
| 09.10.2025 | 7,96 | 8,00 | 7,71 | 7,94 | -1,49% | 720.902,00 |
| 08.10.2025 | 7,61 | 8,09 | 7,43 | 8,06 | 8,77% | 1.232.922,00 |
| 07.10.2025 | 7,97 | 8,08 | 7,35 | 7,41 | -7,03% | 1.000.728,00 |
| 06.10.2025 | 8,14 | 8,18 | 7,96 | 7,97 | -0,75% | 920.574,00 |
| 03.10.2025 | 8,03 | 8,34 | 7,99 | 8,03 | 0,75% | 1.395.592,00 |
| 02.10.2025 | 8,67 | 8,70 | 7,82 | 7,97 | -7,86% | 1.618.784,00 |
| 01.10.2025 | 8,86 | 8,88 | 8,63 | 8,65 | -3,03% | 761.196,00 |
| 30.09.2025 | 8,60 | 8,93 | 8,55 | 8,92 | 3,72% | 734.778,00 |
| 29.09.2025 | 8,54 | 8,66 | 8,42 | 8,60 | 1,53% | 439.836,00 |
| 26.09.2025 | 8,38 | 8,50 | 8,36 | 8,47 | 0,95% | 435.928,00 |
| 25.09.2025 | 8,48 | 8,60 | 8,33 | 8,39 | -3,01% | 646.365,00 |
| 24.09.2025 | 8,85 | 8,87 | 8,63 | 8,65 | -2,37% | 466.440,00 |
| 23.09.2025 | 8,74 | 8,94 | 8,58 | 8,86 | 1,96% | 760.033,00 |
| 22.09.2025 | 8,54 | 8,96 | 8,54 | 8,69 | 1,40% | 674.743,00 |
| 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 | 2,12% | 579.001,00 |
| 17.09.2025 | 8,47 | 8,76 | 8,30 | 8,51 | 0,47% | 845.559,00 |
| 16.09.2025 | 8,94 | 9,03 | 8,46 | 8,47 | -5,26% | 646.038,00 |
| 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 | 2,75% | 593.380,00 |
| 03.09.2025 | 8,66 | 8,76 | 8,60 | 8,72 | 0,69% | 484.755,00 |
| 02.09.2025 | 8,61 | 8,71 | 8,56 | 8,66 | -3,02% | 643.825,00 |
| 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% | 717.020,00 |
| 27.08.2025 | 8,75 | 8,87 | 8,67 | 8,84 | 0,80% | 469.962,00 |
| 26.08.2025 | 8,94 | 9,08 | 8,76 | 8,77 | -1,46% | 815.499,00 |
| 25.08.2025 | 8,84 | 9,19 | 8,76 | 8,90 | 0,11% | 703.082,00 |
| 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% | 669.569,00 |
| 20.08.2025 | 8,41 | 8,45 | 8,10 | 8,20 | -3,07% | 726.495,00 |
| 19.08.2025 | 8,59 | 8,72 | 8,44 | 8,46 | -0,70% | 632.479,00 |
| 18.08.2025 | 8,74 | 8,79 | 8,50 | 8,52 | -2,52% | 564.279,00 |
| 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% | 738.886,00 |
| 13.08.2025 | 9,35 | 9,38 | 9,18 | 9,35 | 0,54% | 547.867,00 |
| 12.08.2025 | 9,12 | 9,44 | 9,08 | 9,30 | 2,99% | 681.619,00 |
| 11.08.2025 | 8,95 | 9,36 | 8,87 | 9,03 | 0,00% | 1.080.078,00 |
| 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% | 747.222,00 |
| 06.08.2025 | 9,00 | 9,12 | 8,85 | 8,91 | -0,56% | 552.916,00 |
| 05.08.2025 | 9,16 | 9,20 | 8,84 | 8,96 | -1,10% | 385.336,00 |
| 04.08.2025 | 8,69 | 9,08 | 8,69 | 9,06 | 5,72% | 409.237,00 |
| 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% | 466.613,00 |
| 30.07.2025 | 9,30 | 9,41 | 8,98 | 9,06 | -2,37% | 342.867,00 |
| 29.07.2025 | 9,52 | 9,64 | 9,27 | 9,28 | -1,69% | 333.911,00 |
| 28.07.2025 | 9,41 | 9,61 | 9,34 | 9,44 | 1,29% | 412.483,00 |
| 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% | 386.183,00 |
| 23.07.2025 | 9,44 | 9,76 | 9,42 | 9,66 | 3,70% | 575.102,00 |
| 22.07.2025 | 9,21 | 9,54 | 8,98 | 9,32 | 1,03% | 797.006,00 |
| 21.07.2025 | 9,30 | 9,37 | 9,18 | 9,22 | -0,65% | 438.430,00 |
| 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% | 352.016,00 |
| 16.07.2025 | 9,58 | 9,58 | 9,21 | 9,46 | 0,11% | 512.368,00 |
| 15.07.2025 | 9,86 | 9,86 | 9,42 | 9,45 | -1,87% | 471.790,00 |
| 14.07.2025 | 9,43 | 9,73 | 9,37 | 9,63 | 0,84% | 428.881,00 |
| 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% | 320.391,00 |
| 09.07.2025 | 9,64 | 9,86 | 9,51 | 9,76 | 1,88% | 377.578,00 |
| 08.07.2025 | 9,38 | 9,76 | 9,37 | 9,58 | 2,79% | 518.088,00 |
| 07.07.2025 | 9,49 | 9,68 | 9,29 | 9,32 | -2,92% | 578.092,00 |
| 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% | 498.595,00 |
| 01.07.2025 | 9,34 | 9,76 | 9,28 | 9,44 | 0,11% | 591.437,00 |
| 30.06.2025 | 9,59 | 9,59 | 9,40 | 9,43 | -1,05% | 504.602,00 |
| 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% | 417.107,00 |
| 24.06.2025 | 9,26 | 9,43 | 9,13 | 9,39 | 3,64% | 385.278,00 |
| 23.06.2025 | 8,96 | 9,27 | 8,80 | 9,06 | 0,33% | 496.774,00 |
| 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% | 433.165,00 |