5,181$
9,08%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 4,82 | 5,26 | 4,76 | 5,17 | 8,84% | 1.293.440,00 |
| 05.02.2026 | 4,85 | 4,87 | 4,59 | 4,75 | -3,16% | 1.419.653,00 |
| 04.02.2026 | 5,04 | 5,17 | 4,85 | 4,91 | -0,20% | 1.243.449,00 |
| 03.02.2026 | 5,16 | 5,19 | 4,81 | 4,92 | -4,38% | 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 | -4,07% | 912.199,00 |
| 22.01.2026 | 5,57 | 5,67 | 5,48 | 5,53 | 0,91% | 905.710,00 |
| 21.01.2026 | 5,42 | 5,54 | 5,34 | 5,48 | 0,74% | 1.635.777,00 |
| 20.01.2026 | 5,51 | 5,61 | 5,41 | 5,44 | -4,17% | 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 | 5,68 | 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 | -3,00% | 1.562.879,00 |
| 05.01.2026 | 6,09 | 6,12 | 5,96 | 6,01 | -0,17% | 1.024.793,00 |
| 02.01.2026 | 6,00 | 6,11 | 5,93 | 6,02 | 1,35% | 881.329,00 |
| 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% | 667.632,00 |
| 29.12.2025 | 6,05 | 6,14 | 5,94 | 5,95 | -2,46% | 748.673,00 |
| 26.12.2025 | 6,17 | 6,18 | 6,09 | 6,10 | -1,29% | 724.413,00 |
| 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% | 718.898,00 |
| 22.12.2025 | 6,14 | 6,33 | 6,10 | 6,17 | 0,49% | 989.346,00 |
| 19.12.2025 | 6,21 | 6,29 | 6,05 | 6,14 | -2,00% | 3.205.738,00 |
| 18.12.2025 | 6,28 | 6,39 | 6,22 | 6,27 | 2,20% | 991.373,00 |
| 17.12.2025 | 6,23 | 6,32 | 6,10 | 6,13 | -0,81% | 1.066.328,00 |
| 16.12.2025 | 6,18 | 6,29 | 6,16 | 6,18 | -0,64% | 998.002,00 |
| 15.12.2025 | 6,32 | 6,36 | 6,17 | 6,22 | 0,32% | 1.201.210,00 |
| 12.12.2025 | 6,52 | 6,53 | 6,20 | 6,20 | -4,76% | 834.174,00 |
| 11.12.2025 | 6,78 | 6,78 | 6,44 | 6,51 | -4,55% | 989.516,00 |
| 10.12.2025 | 6,77 | 6,92 | 6,67 | 6,82 | -0,15% | 894.562,00 |
| 09.12.2025 | 6,73 | 6,94 | 6,66 | 6,83 | 0,66% | 669.987,00 |
| 08.12.2025 | 6,61 | 6,92 | 6,58 | 6,79 | 3,91% | 1.167.278,00 |
| 05.12.2025 | 6,66 | 6,70 | 6,47 | 6,53 | -2,54% | 1.264.686,00 |
| 04.12.2025 | 6,70 | 6,78 | 6,52 | 6,70 | -0,15% | 1.069.597,00 |
| 03.12.2025 | 6,45 | 6,84 | 6,40 | 6,71 | 3,87% | 1.115.977,00 |
| 02.12.2025 | 6,37 | 6,52 | 6,32 | 6,46 | 2,70% | 818.834,00 |
| 01.12.2025 | 6,40 | 6,43 | 6,21 | 6,29 | -3,53% | 956.432,00 |
| 28.11.2025 | 6,58 | 6,84 | 6,39 | 6,52 | 6,19% | 1.287.816,00 |
| 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% | 1.191.626,00 |
| 24.11.2025 | 5,55 | 6,11 | 5,55 | 6,10 | 10,11% | 1.716.435,00 |
| 21.11.2025 | 5,40 | 5,60 | 5,35 | 5,54 | 2,59% | 1.076.143,00 |
| 20.11.2025 | 5,71 | 5,79 | 5,37 | 5,40 | -1,82% | 1.103.337,00 |
| 19.11.2025 | 5,80 | 5,81 | 5,43 | 5,50 | -4,26% | 1.422.207,00 |
| 18.11.2025 | 5,70 | 5,82 | 5,61 | 5,75 | -0,43% | 932.335,00 |
| 17.11.2025 | 6,02 | 6,05 | 5,68 | 5,77 | -4,94% | 1.247.074,00 |
| 14.11.2025 | 6,08 | 6,17 | 6,02 | 6,07 | -2,41% | 802.863,00 |
| 13.11.2025 | 6,46 | 6,51 | 6,14 | 6,22 | -5,18% | 836.375,00 |
| 12.11.2025 | 6,52 | 6,72 | 6,51 | 6,56 | 0,61% | 1.075.908,00 |
| 11.11.2025 | 6,72 | 6,81 | 6,51 | 6,52 | 0,23% | 910.343,00 |
| 10.11.2025 | 6,62 | 6,65 | 6,42 | 6,51 | -0,69% | 909.361,00 |
| 07.11.2025 | 6,14 | 6,65 | 6,10 | 6,55 | 4,47% | 1.527.213,00 |
| 06.11.2025 | 6,52 | 6,60 | 6,21 | 6,27 | -4,06% | 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 |