6,658$
1,89%
Echtzeit-Aktienkurs Corsair Gaming
Bid:
Ask:
Aktienkurse zur Corsair Gaming Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 6,52 | 6,72 | 6,45 | 6,65 | 1,76% | 568.430,00 |
| 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 |
| 31.07.2024 | 8,18 | 8,40 | 8,08 | 8,22 | 2,11% | 559.944,00 |
| 30.07.2024 | 8,35 | 8,42 | 7,96 | 8,05 | -3,48% | 620.031,00 |
| 29.07.2024 | 8,20 | 8,38 | 8,13 | 8,34 | 1,58% | 819.663,00 |
| 26.07.2024 | 8,21 | 8,22 | 8,00 | 8,21 | 2,05% | 517.666,00 |
| 25.07.2024 | 7,97 | 8,18 | 7,83 | 8,05 | 0,94% | 588.209,00 |
| 24.07.2024 | 8,08 | 8,27 | 7,96 | 7,97 | -2,09% | 544.485,00 |
| 23.07.2024 | 8,40 | 8,47 | 8,12 | 8,14 | -3,90% | 927.343,00 |
| 22.07.2024 | 8,56 | 8,70 | 8,39 | 8,47 | -1,17% | 712.220,00 |
| 19.07.2024 | 8,84 | 8,85 | 8,12 | 8,57 | -11,83% | 2.232.223,00 |
| 18.07.2024 | 10,15 | 10,38 | 9,68 | 9,72 | -5,08% | 518.438,00 |
| 17.07.2024 | 10,33 | 10,45 | 10,10 | 10,24 | -2,38% | 365.541,00 |
| 16.07.2024 | 10,39 | 10,57 | 10,37 | 10,49 | 1,94% | 462.585,00 |
| 15.07.2024 | 10,33 | 10,36 | 10,15 | 10,29 | -0,19% | 409.853,00 |
| 12.07.2024 | 10,19 | 10,34 | 10,10 | 10,31 | 2,49% | 332.673,00 |
| 11.07.2024 | 10,05 | 10,25 | 9,97 | 10,06 | 1,93% | 452.900,00 |
| 10.07.2024 | 10,03 | 10,08 | 9,80 | 9,87 | -1,30% | 319.905,00 |
| 09.07.2024 | 10,23 | 10,23 | 9,93 | 10,00 | -2,44% | 448.491,00 |
| 08.07.2024 | 10,11 | 10,33 | 10,09 | 10,25 | 1,79% | 409.040,00 |
| 05.07.2024 | 10,33 | 10,33 | 10,05 | 10,07 | -2,89% | 503.748,00 |
| 03.07.2024 | 10,36 | 10,42 | 10,28 | 10,37 | 0,48% | 173.871,00 |
| 02.07.2024 | 10,51 | 10,58 | 10,30 | 10,32 | -1,53% | 373.417,00 |
| 01.07.2024 | 11,06 | 11,12 | 10,46 | 10,48 | -5,07% | 399.937,00 |
| 28.06.2024 | 11,40 | 11,41 | 11,03 | 11,04 | -2,47% | 2.397.192,00 |
| 27.06.2024 | 11,16 | 11,33 | 11,11 | 11,32 | 1,80% | 306.001,00 |
| 26.06.2024 | 10,98 | 11,12 | 10,93 | 11,12 | 0,91% | 339.430,00 |
| 25.06.2024 | 10,91 | 11,05 | 10,83 | 11,02 | 0,36% | 319.543,00 |
| 24.06.2024 | 11,10 | 11,24 | 10,98 | 10,98 | -1,08% | 364.551,00 |
| 21.06.2024 | 11,11 | 11,16 | 11,00 | 11,10 | 0,36% | 748.907,00 |
| 20.06.2024 | 10,91 | 11,14 | 10,91 | 11,06 | 0,55% | 340.179,00 |
| 18.06.2024 | 11,21 | 11,39 | 10,99 | 11,00 | -2,22% | 276.847,00 |
| 17.06.2024 | 10,80 | 11,27 | 10,80 | 11,25 | 3,31% | 309.065,00 |
| 14.06.2024 | 11,10 | 11,12 | 10,82 | 10,89 | -2,94% | 393.699,00 |
| 13.06.2024 | 11,46 | 11,58 | 11,17 | 11,22 | -2,26% | 274.729,00 |
| 12.06.2024 | 11,43 | 11,69 | 11,36 | 11,48 | 3,05% | 437.785,00 |
| 11.06.2024 | 11,03 | 11,26 | 10,95 | 11,14 | -0,09% | 284.709,00 |
| 10.06.2024 | 11,17 | 11,23 | 11,07 | 11,15 | -1,50% | 270.590,00 |
| 07.06.2024 | 11,59 | 11,67 | 11,27 | 11,32 | -3,50% | 266.853,00 |
| 06.06.2024 | 11,66 | 11,79 | 11,62 | 11,73 | 0,00% | 200.111,00 |
| 05.06.2024 | 11,51 | 11,74 | 11,49 | 11,73 | 2,45% | 226.549,00 |
| 04.06.2024 | 11,59 | 11,59 | 11,37 | 11,45 | -2,47% | 271.924,00 |
| 03.06.2024 | 11,69 | 11,89 | 11,40 | 11,74 | 1,29% | 427.586,00 |
| 31.05.2024 | 11,56 | 11,73 | 11,31 | 11,59 | 0,09% | 397.425,00 |
| 30.05.2024 | 11,47 | 11,63 | 11,35 | 11,58 | 1,85% | 339.766,00 |
| 29.05.2024 | 11,37 | 11,58 | 11,31 | 11,37 | -1,56% | 295.973,00 |
| 28.05.2024 | 11,48 | 11,93 | 11,40 | 11,55 | 2,21% | 471.446,00 |
| 24.05.2024 | 11,28 | 11,47 | 11,23 | 11,30 | 0,98% | 268.978,00 |
| 23.05.2024 | 11,56 | 11,56 | 11,02 | 11,19 | -2,95% | 310.952,00 |
| 22.05.2024 | 11,51 | 11,70 | 11,45 | 11,53 | 0,09% | 351.008,00 |
| 21.05.2024 | 11,45 | 11,74 | 11,42 | 11,52 | 0,17% | 314.694,00 |
| 20.05.2024 | 11,25 | 11,52 | 11,21 | 11,50 | 2,13% | 273.711,00 |
| 17.05.2024 | 11,22 | 11,27 | 11,13 | 11,26 | 0,63% | 272.843,00 |
| 16.05.2024 | 11,15 | 11,29 | 11,08 | 11,19 | 0,27% | 262.743,00 |
| 15.05.2024 | 11,20 | 11,24 | 11,04 | 11,16 | 1,00% | 272.840,00 |
| 14.05.2024 | 11,00 | 11,19 | 10,97 | 11,05 | 2,13% | 369.556,00 |
| 13.05.2024 | 10,97 | 11,14 | 10,82 | 10,82 | -0,09% | 443.761,00 |
| 10.05.2024 | 10,95 | 11,30 | 10,75 | 10,83 | -0,09% | 682.172,00 |
| 09.05.2024 | 11,22 | 11,27 | 10,74 | 10,84 | 0,46% | 555.500,00 |
| 08.05.2024 | 10,50 | 11,15 | 10,31 | 10,79 | -8,25% | 904.012,00 |
| 07.05.2024 | 11,72 | 11,92 | 11,46 | 11,76 | 0,81% | 329.637,00 |
| 06.05.2024 | 11,68 | 11,90 | 11,65 | 11,67 | 0,47% | 250.760,00 |
| 03.05.2024 | 11,78 | 11,85 | 11,45 | 11,61 | 0,26% | 316.191,00 |
| 02.05.2024 | 11,51 | 11,69 | 11,26 | 11,58 | 2,93% | 449.898,00 |
| 01.05.2024 | 11,07 | 11,54 | 11,01 | 11,25 | 1,35% | 347.329,00 |
| 30.04.2024 | 11,14 | 11,26 | 11,00 | 11,10 | -1,51% | 273.923,00 |