11,241$
0,45%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2024 | 11,27 | 11,44 | 11,24 | 11,27 | -0,27% | 352.864,00 |
| 26.04.2024 | 11,18 | 11,34 | 11,17 | 11,30 | 1,53% | 292.342,00 |
| 25.04.2024 | 10,79 | 11,19 | 10,77 | 11,13 | 1,74% | 323.303,00 |
| 24.04.2024 | 10,96 | 11,10 | 10,85 | 10,94 | -0,64% | 219.522,00 |
| 23.04.2024 | 10,94 | 11,27 | 10,93 | 11,01 | 0,55% | 255.066,00 |
| 22.04.2024 | 10,75 | 10,97 | 10,59 | 10,95 | 2,15% | 310.139,00 |
| 19.04.2024 | 10,70 | 10,86 | 10,68 | 10,72 | -0,37% | 277.365,00 |
| 18.04.2024 | 10,90 | 11,10 | 10,72 | 10,76 | -1,47% | 382.944,00 |
| 17.04.2024 | 11,05 | 11,17 | 10,91 | 10,92 | -0,18% | 277.223,00 |
| 16.04.2024 | 11,11 | 11,15 | 10,92 | 10,94 | -2,23% | 268.250,00 |
| 15.04.2024 | 11,53 | 11,56 | 11,12 | 11,19 | -3,03% | 403.796,00 |
| 12.04.2024 | 11,77 | 11,81 | 11,50 | 11,54 | -2,86% | 259.250,00 |
| 11.04.2024 | 11,74 | 11,94 | 11,58 | 11,88 | 1,45% | 207.284,00 |
| 10.04.2024 | 11,80 | 11,90 | 11,55 | 11,71 | -3,30% | 289.049,00 |
| 09.04.2024 | 11,99 | 12,18 | 11,90 | 12,11 | 1,25% | 197.304,00 |
| 08.04.2024 | 11,86 | 12,04 | 11,73 | 11,96 | 1,01% | 198.670,00 |
| 05.04.2024 | 11,73 | 11,86 | 11,60 | 11,84 | 0,68% | 228.913,00 |
| 04.04.2024 | 12,19 | 12,41 | 11,73 | 11,76 | -2,65% | 252.939,00 |
| 03.04.2024 | 11,95 | 12,17 | 11,80 | 12,08 | 0,58% | 307.213,00 |
| 02.04.2024 | 12,10 | 12,12 | 11,86 | 12,01 | -1,64% | 405.334,00 |
| 01.04.2024 | 12,38 | 12,47 | 12,15 | 12,21 | -1,05% | 253.264,00 |
| 28.03.2024 | 12,29 | 12,49 | 12,22 | 12,34 | 0,41% | 393.063,00 |
| 27.03.2024 | 12,01 | 12,29 | 12,01 | 12,29 | 2,33% | 258.472,00 |
| 26.03.2024 | 12,18 | 12,42 | 11,99 | 12,01 | -0,99% | 346.432,00 |
| 25.03.2024 | 12,00 | 12,15 | 11,99 | 12,13 | 0,83% | 201.999,00 |
| 22.03.2024 | 12,21 | 12,25 | 12,02 | 12,03 | -1,55% | 220.446,00 |
| 21.03.2024 | 12,35 | 12,43 | 12,22 | 12,22 | -0,57% | 255.838,00 |
| 20.03.2024 | 12,02 | 12,42 | 12,01 | 12,29 | 1,57% | 319.397,00 |
| 19.03.2024 | 12,02 | 12,19 | 11,85 | 12,10 | -0,49% | 332.368,00 |
| 18.03.2024 | 12,20 | 12,25 | 11,99 | 12,16 | -0,49% | 285.473,00 |
| 15.03.2024 | 12,22 | 12,36 | 12,00 | 12,22 | -0,73% | 499.119,00 |
| 14.03.2024 | 12,61 | 12,61 | 12,25 | 12,31 | -2,53% | 348.222,00 |
| 13.03.2024 | 12,68 | 12,89 | 12,60 | 12,63 | -0,79% | 306.043,00 |
| 12.03.2024 | 12,70 | 12,81 | 12,43 | 12,73 | 0,63% | 519.687,00 |
| 11.03.2024 | 12,34 | 12,73 | 12,30 | 12,65 | 1,93% | 228.915,00 |
| 08.03.2024 | 12,76 | 12,90 | 12,40 | 12,41 | -1,97% | 227.204,00 |
| 07.03.2024 | 12,59 | 12,80 | 12,51 | 12,66 | 1,52% | 256.683,00 |
| 06.03.2024 | 12,51 | 12,63 | 12,36 | 12,47 | 0,85% | 278.624,00 |
| 05.03.2024 | 12,50 | 12,58 | 12,23 | 12,37 | -1,79% | 395.473,00 |
| 04.03.2024 | 13,03 | 13,03 | 12,56 | 12,59 | -3,52% | 278.554,00 |
| 01.03.2024 | 13,05 | 13,18 | 12,78 | 13,05 | 0,85% | 274.373,00 |
| 29.02.2024 | 13,00 | 13,15 | 12,79 | 12,94 | 1,17% | 353.893,00 |
| 28.02.2024 | 12,91 | 13,06 | 12,77 | 12,79 | -1,92% | 226.819,00 |
| 27.02.2024 | 12,98 | 13,31 | 12,86 | 13,04 | 1,32% | 302.589,00 |
| 26.02.2024 | 12,87 | 12,97 | 12,70 | 12,87 | 0,16% | 287.047,00 |
| 23.02.2024 | 13,06 | 13,09 | 12,80 | 12,85 | -1,68% | 292.000,00 |
| 22.02.2024 | 13,50 | 13,53 | 13,05 | 13,07 | -2,46% | 383.812,00 |
| 21.02.2024 | 13,44 | 13,50 | 13,16 | 13,40 | -1,03% | 431.010,00 |
| 20.02.2024 | 13,37 | 13,54 | 13,09 | 13,54 | 0,00% | 676.175,00 |
| 16.02.2024 | 13,77 | 13,83 | 13,49 | 13,54 | -2,87% | 543.798,00 |
| 15.02.2024 | 13,52 | 14,13 | 13,52 | 13,94 | 1,53% | 689.074,00 |
| 14.02.2024 | 12,45 | 13,90 | 12,22 | 13,73 | 7,10% | 1.438.843,00 |
| 13.02.2024 | 13,12 | 13,20 | 12,70 | 12,82 | -5,25% | 655.181,00 |
| 12.02.2024 | 13,20 | 13,60 | 13,20 | 13,53 | 2,19% | 357.400,00 |
| 09.02.2024 | 13,09 | 13,26 | 12,97 | 13,24 | 1,92% | 343.412,00 |
| 08.02.2024 | 12,80 | 13,15 | 12,76 | 12,99 | 1,41% | 288.498,00 |
| 07.02.2024 | 12,76 | 12,89 | 12,69 | 12,81 | 0,39% | 260.705,00 |
| 06.02.2024 | 12,39 | 12,85 | 12,39 | 12,76 | 2,74% | 372.108,00 |
| 05.02.2024 | 12,55 | 12,61 | 12,26 | 12,42 | -2,20% | 342.020,00 |
| 02.02.2024 | 12,68 | 12,79 | 12,54 | 12,70 | -1,13% | 296.154,00 |
| 01.02.2024 | 12,79 | 12,95 | 12,61 | 12,85 | 0,90% | 310.600,00 |
| 31.01.2024 | 13,05 | 13,14 | 12,72 | 12,73 | -2,60% | 384.660,00 |
| 30.01.2024 | 13,31 | 13,39 | 13,07 | 13,07 | -2,61% | 264.477,00 |
| 29.01.2024 | 13,40 | 13,44 | 13,27 | 13,42 | -0,30% | 296.864,00 |
| 26.01.2024 | 13,67 | 13,83 | 13,45 | 13,46 | -1,17% | 258.437,00 |
| 25.01.2024 | 13,73 | 13,79 | 13,55 | 13,62 | 0,48% | 227.740,00 |
| 24.01.2024 | 13,87 | 13,88 | 13,55 | 13,56 | -1,20% | 760.492,00 |
| 23.01.2024 | 13,85 | 14,10 | 13,70 | 13,72 | -0,29% | 347.050,00 |
| 22.01.2024 | 13,53 | 13,97 | 13,53 | 13,76 | 1,85% | 384.444,00 |
| 19.01.2024 | 13,31 | 13,51 | 13,12 | 13,51 | 2,04% | 316.325,00 |
| 18.01.2024 | 13,15 | 13,26 | 12,97 | 13,24 | 2,00% | 252.121,00 |
| 17.01.2024 | 13,06 | 13,11 | 12,79 | 12,98 | -2,33% | 413.575,00 |
| 16.01.2024 | 13,39 | 13,48 | 13,20 | 13,29 | -1,99% | 338.197,00 |
| 12.01.2024 | 13,94 | 13,94 | 13,49 | 13,56 | -1,53% | 257.012,00 |
| 11.01.2024 | 13,77 | 13,81 | 13,49 | 13,77 | 0,00% | 504.619,00 |
| 10.01.2024 | 13,46 | 13,83 | 13,45 | 13,77 | 2,61% | 362.897,00 |
| 09.01.2024 | 13,76 | 13,81 | 13,40 | 13,42 | -3,94% | 493.290,00 |
| 08.01.2024 | 13,61 | 14,01 | 13,55 | 13,97 | 2,80% | 331.904,00 |
| 05.01.2024 | 13,45 | 13,74 | 13,45 | 13,59 | 0,15% | 265.218,00 |
| 04.01.2024 | 13,46 | 13,61 | 13,22 | 13,57 | 0,67% | 306.579,00 |
| 03.01.2024 | 13,70 | 13,70 | 13,45 | 13,48 | -2,60% | 331.563,00 |
| 02.01.2024 | 14,02 | 14,04 | 13,67 | 13,84 | -1,84% | 479.529,00 |
| 29.12.2023 | 14,34 | 14,45 | 14,07 | 14,10 | -1,95% | 372.769,00 |
| 28.12.2023 | 14,30 | 14,38 | 14,17 | 14,38 | 0,28% | 453.240,00 |
| 27.12.2023 | 14,52 | 14,59 | 14,30 | 14,34 | -1,24% | 357.077,00 |
| 26.12.2023 | 14,40 | 14,66 | 14,35 | 14,52 | 1,04% | 322.124,00 |