12,300$
-3,38%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,40 | 12,60 | 12,15 | 12,28 | -3,53% | 890.829,00 |
| 11.11.2026 | 12,73 | 13,44 | 12,51 | 12,73 | 3,79% | 1.409.607,00 |
| 10.11.2026 | 11,87 | 12,40 | 11,58 | 12,27 | 0,86% | 1.274.908,00 |
| 09.11.2026 | 11,90 | 12,49 | 11,90 | 12,16 | 2,70% | 1.286.000,00 |
| 06.11.2026 | 11,10 | 13,16 | 11,08 | 11,84 | -8,50% | 2.787.988,00 |
| 05.11.2026 | 13,00 | 13,25 | 12,43 | 12,94 | -2,78% | 3.505.433,00 |
| 04.11.2026 | 12,38 | 13,60 | 12,38 | 13,31 | 8,04% | 1.607.236,00 |
| 03.11.2026 | 12,25 | 12,43 | 11,85 | 12,32 | 0,94% | 1.471.542,00 |
| 02.11.2026 | 12,60 | 12,74 | 11,99 | 12,21 | -3,13% | 1.945.463,00 |
| 30.10.2026 | 13,28 | 13,28 | 12,07 | 12,60 | -8,23% | 1.540.005,00 |
| 29.10.2026 | 13,47 | 13,77 | 13,32 | 13,73 | 1,70% | 1.219.213,00 |
| 28.10.2026 | 13,89 | 13,89 | 13,22 | 13,50 | -3,23% | 1.074.281,00 |
| 27.10.2026 | 13,79 | 14,10 | 13,60 | 13,95 | 2,57% | 851.581,00 |
| 26.10.2026 | 13,76 | 13,89 | 13,50 | 13,60 | -0,95% | 708.215,00 |
| 23.10.2026 | 13,57 | 13,90 | 13,48 | 13,73 | 0,70% | 648.866,00 |
| 22.10.2026 | 13,55 | 13,64 | 13,13 | 13,64 | -1,27% | 833.780,00 |
| 21.10.2026 | 13,50 | 13,84 | 13,26 | 13,81 | 4,78% | 1.004.719,00 |
| 20.10.2026 | 12,87 | 13,27 | 12,73 | 13,18 | 0,76% | 1.113.726,00 |
| 19.10.2026 | 13,05 | 13,15 | 12,81 | 13,08 | 2,27% | 1.769.386,00 |
| 16.10.2026 | 13,14 | 13,45 | 12,63 | 12,79 | -3,25% | 1.001.570,00 |
| 15.10.2026 | 12,72 | 13,30 | 12,42 | 13,22 | 0,23% | 1.653.478,00 |
| 14.10.2026 | 13,80 | 13,86 | 12,97 | 13,19 | -7,89% | 1.505.380,00 |
| 13.10.2026 | 13,36 | 14,45 | 13,32 | 14,32 | 5,68% | 1.116.169,00 |
| 12.10.2026 | 13,67 | 13,73 | 13,33 | 13,55 | -0,59% | 842.898,00 |
| 09.10.2026 | 13,21 | 13,68 | 13,06 | 13,63 | 4,13% | 881.039,00 |
| 08.10.2026 | 13,35 | 13,56 | 12,91 | 13,09 | -3,68% | 1.161.493,00 |
| 07.10.2026 | 13,32 | 13,69 | 13,17 | 13,59 | -0,44% | 889.945,00 |
| 06.10.2026 | 13,63 | 13,87 | 13,48 | 13,65 | 0,89% | 806.232,00 |
| 05.10.2026 | 13,97 | 14,10 | 13,43 | 13,53 | -1,89% | 1.081.079,00 |
| 02.10.2026 | 14,06 | 14,42 | 13,77 | 13,79 | -0,43% | 1.289.035,00 |
| 01.10.2026 | 13,70 | 14,24 | 13,39 | 13,85 | 2,59% | 1.395.996,00 |
| 30.09.2026 | 13,58 | 13,72 | 13,38 | 13,50 | 0,30% | 1.027.216,00 |
| 29.09.2026 | 13,69 | 13,69 | 13,30 | 13,46 | -0,44% | 740.782,00 |
| 28.09.2026 | 13,50 | 13,81 | 13,22 | 13,52 | -1,02% | 737.669,00 |
| 25.09.2026 | 13,68 | 13,96 | 13,56 | 13,66 | 0,81% | 970.061,00 |
| 24.09.2026 | 13,27 | 13,60 | 13,06 | 13,55 | 0,22% | 1.079.116,00 |
| 23.09.2026 | 13,57 | 13,83 | 13,40 | 13,52 | -0,41% | 1.322.289,00 |
| 22.09.2026 | 13,52 | 13,65 | 13,17 | 13,58 | 0,48% | 928.026,00 |
| 21.09.2026 | 13,69 | 13,84 | 13,28 | 13,51 | 0,97% | 1.055.963,00 |
| 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% | 794.625,00 |
| 16.09.2026 | 13,36 | 13,61 | 12,83 | 13,17 | -1,31% | 877.947,00 |
| 15.09.2026 | 13,34 | 13,78 | 13,22 | 13,35 | 2,42% | 1.141.418,00 |
| 14.09.2026 | 12,97 | 13,19 | 12,67 | 13,03 | -3,77% | 1.352.475,00 |
| 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% | 1.029.440,00 |
| 09.09.2026 | 12,39 | 12,59 | 12,20 | 12,33 | 0,57% | 858.008,00 |
| 08.09.2026 | 12,72 | 12,76 | 12,22 | 12,26 | -3,62% | 1.159.424,00 |
| 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% | 1.145.262,00 |
| 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% | 1.044.974,00 |
| 31.08.2026 | 12,01 | 12,29 | 11,87 | 12,15 | 1,25% | 1.266.320,00 |
| 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% | 1.142.826,00 |
| 26.08.2026 | 11,52 | 11,91 | 11,52 | 11,84 | 0,00% | 1.208.746,00 |
| 25.08.2026 | 11,10 | 11,86 | 11,02 | 11,84 | 8,52% | 1.667.920,00 |
| 24.08.2026 | 10,75 | 10,99 | 10,73 | 10,91 | -0,18% | 1.815.885,00 |
| 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% | 1.819.297,00 |
| 19.08.2026 | 11,34 | 11,43 | 10,95 | 11,35 | -4,94% | 1.759.355,00 |
| 18.08.2026 | 11,97 | 12,25 | 11,87 | 11,94 | -2,29% | 1.609.158,00 |
| 17.08.2026 | 12,74 | 12,80 | 11,82 | 12,22 | -5,93% | 2.118.832,00 |
| 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% | 2.200.926,00 |
| 12.08.2026 | 13,04 | 13,13 | 12,58 | 12,92 | 0,70% | 1.779.519,00 |
| 11.08.2026 | 13,71 | 13,71 | 12,57 | 12,83 | -6,42% | 3.417.241,00 |
| 10.08.2026 | 14,86 | 14,98 | 13,60 | 13,71 | -4,46% | 2.945.656,00 |
| 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% | 2.527.322,00 |
| 05.08.2026 | 11,30 | 11,44 | 10,84 | 11,23 | -1,23% | 2.366.670,00 |
| 04.08.2026 | 11,19 | 11,42 | 10,98 | 11,37 | 5,28% | 1.761.399,00 |
| 03.08.2026 | 10,78 | 11,17 | 10,63 | 10,80 | 1,79% | 1.976.936,00 |
| 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% | 1.181.729,00 |
| 29.07.2026 | 10,58 | 10,71 | 10,06 | 10,27 | -4,47% | 1.538.193,00 |
| 28.07.2026 | 10,27 | 10,90 | 9,92 | 10,75 | 1,99% | 1.890.806,00 |
| 27.07.2026 | 10,16 | 10,58 | 9,91 | 10,54 | 7,01% | 1.812.930,00 |
| 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% | 1.557.647,00 |
| 22.07.2026 | 10,34 | 10,97 | 10,30 | 10,61 | 7,44% | 2.361.767,00 |
| 21.07.2026 | 9,62 | 9,99 | 9,62 | 9,88 | 4,39% | 1.266.944,00 |
| 20.07.2026 | 9,93 | 9,93 | 9,24 | 9,46 | -2,97% | 1.230.778,00 |
| 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% | 1.207.797,00 |
| 15.07.2026 | 9,72 | 9,83 | 9,10 | 9,48 | -1,66% | 1.428.491,00 |
| 14.07.2026 | 9,55 | 9,81 | 9,51 | 9,64 | 1,80% | 1.071.294,00 |
| 13.07.2026 | 9,50 | 9,57 | 9,25 | 9,47 | -1,97% | 1.018.185,00 |
| 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% | 1.282.294,00 |
| 08.07.2026 | 8,71 | 9,16 | 8,69 | 8,86 | -0,34% | 1.439.683,00 |
| 07.07.2026 | 8,96 | 9,07 | 8,30 | 8,89 | -1,88% | 1.731.420,00 |
| 06.07.2026 | 8,99 | 9,47 | 8,92 | 9,06 | 1,80% | 1.538.621,00 |
| 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% | 1.498.622,00 |
| 30.06.2026 | 9,25 | 9,69 | 9,08 | 9,67 | 4,48% | 2.058.115,00 |
| 29.06.2026 | 8,74 | 9,28 | 8,52 | 9,26 | 7,49% | 1.913.030,00 |
| 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% | 1.773.128,00 |
| 24.06.2026 | 8,71 | 8,85 | 8,42 | 8,66 | -0,17% | 2.009.034,00 |