10,928$
0,26%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 8,80 | 9,08 | 8,61 | 8,68 | -6,11% | 2.103.946,00 |
| 22.06.2026 | 8,96 | 9,43 | 8,93 | 9,24 | 2,43% | 2.023.405,00 |
| 19.06.2026 | 9,01 | 9,04 | 9,01 | 9,02 | 0,79% | - |
| 18.06.2026 | 8,74 | 9,10 | 8,56 | 8,95 | 5,54% | 3.588.349,00 |
| 17.06.2026 | 8,44 | 8,87 | 8,33 | 8,48 | 1,13% | 2.464.175,00 |
| 16.06.2026 | 8,51 | 8,65 | 8,17 | 8,39 | -1,47% | 2.095.833,00 |
| 15.06.2026 | 8,62 | 8,75 | 8,43 | 8,51 | 0,95% | 2.551.067,00 |
| 12.06.2026 | 8,88 | 8,95 | 8,33 | 8,43 | -5,86% | 1.758.727,00 |
| 11.06.2026 | 8,69 | 9,06 | 8,54 | 8,96 | 3,77% | 2.280.695,00 |
| 10.06.2026 | 8,26 | 8,73 | 8,26 | 8,63 | 2,68% | 2.209.381,00 |
| 09.06.2026 | 8,68 | 8,89 | 8,05 | 8,41 | -3,11% | 2.270.903,00 |
| 08.06.2026 | 9,17 | 9,21 | 8,65 | 8,68 | -3,72% | 2.371.610,00 |
| 05.06.2026 | 9,66 | 9,69 | 9,00 | 9,01 | -9,22% | 3.388.846,00 |
| 04.06.2026 | 10,16 | 10,28 | 9,71 | 9,93 | -5,21% | 3.333.660,00 |
| 03.06.2026 | 11,13 | 11,29 | 10,35 | 10,47 | -9,19% | 3.083.666,00 |
| 02.06.2026 | 11,12 | 11,77 | 10,81 | 11,53 | 0,57% | 3.242.403,00 |
| 01.06.2026 | 10,33 | 11,53 | 10,00 | 11,47 | -5,56% | 7.597.023,00 |
| 29.05.2026 | 11,92 | 12,79 | 11,24 | 12,14 | 1,51% | 10.547.340,00 |
| 28.05.2026 | 11,09 | 13,10 | 10,58 | 11,96 | 21,79% | 26.164.991,00 |
| 27.05.2026 | 8,77 | 9,90 | 8,40 | 9,82 | 21,53% | 10.636.509,00 |
| 26.05.2026 | 7,79 | 8,30 | 7,55 | 8,08 | 4,94% | 3.475.101,00 |
| 22.05.2026 | 7,08 | 7,78 | 7,00 | 7,70 | 11,40% | 2.163.320,00 |
| 21.05.2026 | 6,83 | 7,01 | 6,68 | 6,91 | 0,54% | 919.796,00 |
| 20.05.2026 | 6,75 | 6,90 | 6,66 | 6,88 | 2,46% | 943.013,00 |
| 19.05.2026 | 6,81 | 6,81 | 6,67 | 6,71 | -2,61% | 894.221,00 |
| 18.05.2026 | 6,75 | 6,91 | 6,68 | 6,89 | 2,53% | 1.008.113,00 |
| 15.05.2026 | 7,14 | 7,16 | 6,70 | 6,72 | -8,70% | 1.629.516,00 |
| 14.05.2026 | 7,48 | 7,51 | 7,36 | 7,36 | -0,94% | 1.107.915,00 |
| 13.05.2026 | 7,51 | 7,59 | 7,23 | 7,43 | -0,93% | 1.854.650,00 |
| 12.05.2026 | 7,86 | 7,88 | 7,38 | 7,50 | -5,18% | 1.309.144,00 |
| 11.05.2026 | 7,86 | 8,27 | 7,77 | 7,91 | 0,38% | 2.616.379,00 |
| 08.05.2026 | 7,41 | 8,25 | 6,98 | 7,88 | 11,14% | 3.994.140,00 |
| 07.05.2026 | 7,28 | 7,44 | 7,02 | 7,09 | -2,34% | 2.073.039,00 |
| 06.05.2026 | 7,25 | 7,31 | 7,00 | 7,26 | 1,97% | 1.253.724,00 |
| 05.05.2026 | 6,89 | 7,18 | 6,68 | 7,12 | 3,41% | 1.029.893,00 |
| 04.05.2026 | 6,96 | 7,10 | 6,80 | 6,89 | -1,08% | 854.722,00 |
| 01.05.2026 | 6,85 | 7,00 | 6,77 | 6,96 | 2,50% | 810.814,00 |
| 30.04.2026 | 6,85 | 6,86 | 6,65 | 6,79 | -0,51% | 842.715,00 |
| 29.04.2026 | 6,70 | 6,86 | 6,58 | 6,83 | 2,02% | 838.198,00 |
| 28.04.2026 | 6,64 | 6,73 | 6,57 | 6,69 | -0,59% | 552.747,00 |
| 27.04.2026 | 6,58 | 6,84 | 6,50 | 6,73 | 2,28% | 794.559,00 |
| 24.04.2026 | 6,47 | 6,62 | 6,37 | 6,58 | 3,05% | 805.687,00 |
| 23.04.2026 | 6,41 | 6,47 | 6,24 | 6,39 | -1,47% | 740.784,00 |
| 22.04.2026 | 6,59 | 6,64 | 6,30 | 6,48 | -0,46% | 775.093,00 |
| 21.04.2026 | 6,52 | 6,67 | 6,47 | 6,51 | 0,00% | 692.629,00 |
| 20.04.2026 | 6,45 | 6,57 | 6,40 | 6,51 | 0,46% | 619.271,00 |
| 17.04.2026 | 6,53 | 6,56 | 6,43 | 6,48 | 1,41% | 970.516,00 |
| 16.04.2026 | 6,22 | 6,44 | 6,13 | 6,39 | 3,73% | 1.126.566,00 |
| 15.04.2026 | 6,14 | 6,28 | 6,12 | 6,16 | 0,49% | 861.179,00 |
| 14.04.2026 | 6,08 | 6,14 | 5,97 | 6,13 | 1,83% | 833.445,00 |
| 13.04.2026 | 5,67 | 6,04 | 5,66 | 6,02 | 5,80% | 982.561,00 |
| 10.04.2026 | 5,67 | 5,77 | 5,63 | 5,69 | 1,52% | 694.753,00 |
| 09.04.2026 | 5,64 | 5,68 | 5,54 | 5,61 | -1,67% | 920.721,00 |
| 08.04.2026 | 5,89 | 5,96 | 5,66 | 5,70 | 1,60% | 1.151.405,00 |
| 07.04.2026 | 5,57 | 5,66 | 5,53 | 5,61 | -0,71% | 723.423,00 |
| 06.04.2026 | 5,63 | 5,69 | 5,50 | 5,65 | 0,36% | 691.225,00 |
| 02.04.2026 | 5,37 | 5,68 | 5,31 | 5,63 | 1,35% | 763.839,00 |
| 01.04.2026 | 5,59 | 5,68 | 5,50 | 5,56 | 0,09% | 999.690,00 |