10,345€
0,53%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 10,35 | 10,35 | 10,31 | 10,34 | 0,49% | - |
| 25.06.2024 | 10,22 | 10,32 | 10,13 | 10,29 | 0,64% | - |
| 24.06.2024 | 10,42 | 10,47 | 10,22 | 10,23 | -1,45% | - |
| 21.06.2024 | 10,36 | 10,43 | 10,30 | 10,38 | 0,34% | - |
| 20.06.2024 | 10,25 | 10,39 | 10,14 | 10,34 | 0,88% | - |
| 19.06.2024 | 10,25 | 10,27 | 10,25 | 10,25 | 0,00% | 31,00 |
| 18.06.2024 | 10,55 | 10,60 | 10,20 | 10,25 | -2,19% | - |
| 17.06.2024 | 10,17 | 10,49 | 10,07 | 10,48 | 3,05% | - |
| 14.06.2024 | 10,35 | 10,49 | 10,12 | 10,17 | -2,77% | - |
| 13.06.2024 | 10,62 | 10,72 | 10,36 | 10,46 | -1,41% | - |
| 12.06.2024 | 10,27 | 10,76 | 10,27 | 10,61 | 2,22% | - |
| 11.06.2024 | 10,31 | 10,48 | 10,23 | 10,38 | 0,19% | - |
| 10.06.2024 | 10,48 | 10,55 | 10,26 | 10,36 | -1,24% | - |
| 07.06.2024 | 10,79 | 10,81 | 10,43 | 10,49 | -2,78% | - |
| 06.06.2024 | 10,78 | 10,84 | 10,64 | 10,79 | 0,07% | - |
| 05.06.2024 | 10,53 | 10,80 | 10,53 | 10,78 | 2,40% | - |
| 04.06.2024 | 10,75 | 10,78 | 10,44 | 10,53 | -2,32% | - |
| 03.06.2024 | 10,68 | 10,90 | 10,47 | 10,78 | 0,94% | - |
| 31.05.2024 | 10,68 | 10,76 | 10,43 | 10,68 | 0,00% | - |
| 30.05.2024 | 10,52 | 10,72 | 10,38 | 10,68 | 1,50% | - |
| 29.05.2024 | 10,58 | 10,70 | 10,45 | 10,52 | -1,01% | - |
| 28.05.2024 | 10,53 | 10,97 | 10,48 | 10,63 | 0,95% | - |
| 27.05.2024 | 10,41 | 10,55 | 10,41 | 10,53 | 1,15% | 20,00 |
| 24.05.2024 | 10,35 | 10,56 | 10,26 | 10,41 | 0,58% | - |
| 23.05.2024 | 10,65 | 10,75 | 10,20 | 10,35 | -2,77% | - |
| 22.05.2024 | 10,51 | 10,79 | 10,51 | 10,65 | 0,24% | - |
| 21.05.2024 | 10,63 | 10,81 | 10,52 | 10,62 | 0,38% | 35,00 |
| 20.05.2024 | 10,29 | 10,61 | 10,27 | 10,58 | 1,68% | 149,00 |
| 17.05.2024 | 10,27 | 10,41 | 10,24 | 10,41 | 1,12% | - |
| 16.05.2024 | 10,29 | 10,39 | 10,20 | 10,29 | 0,05% | - |
| 15.05.2024 | 10,25 | 10,34 | 10,16 | 10,29 | 0,64% | 301,00 |
| 14.05.2024 | 10,01 | 10,34 | 9,95 | 10,22 | 1,82% | 500,00 |
| 13.05.2024 | 10,04 | 10,31 | 10,00 | 10,04 | -0,12% | 4,00 |
| 10.05.2024 | 10,07 | 10,50 | 9,99 | 10,05 | 0,30% | 770,00 |
| 09.05.2024 | 10,08 | 10,73 | 9,96 | 10,02 | -0,50% | 1.020,00 |
| 08.05.2024 | 10,32 | 10,95 | 9,59 | 10,07 | -2,33% | - |
| 07.05.2024 | 10,78 | 11,04 | 10,14 | 10,31 | -4,36% | 64,00 |
| 06.05.2024 | 10,78 | 11,02 | 10,76 | 10,78 | 0,00% | - |
| 03.05.2024 | 10,80 | 10,97 | 10,65 | 10,78 | -0,37% | - |
| 02.05.2024 | 10,41 | 10,90 | 10,41 | 10,82 | 4,04% | - |
| 30.04.2024 | 10,45 | 10,55 | 10,30 | 10,40 | -1,14% | - |
| 29.04.2024 | 10,52 | 10,67 | 10,20 | 10,52 | -0,50% | - |
| 26.04.2024 | 10,38 | 10,59 | 10,38 | 10,57 | 1,88% | - |
| 25.04.2024 | 10,22 | 10,42 | 10,05 | 10,38 | 1,54% | - |
| 24.04.2024 | 10,29 | 10,37 | 10,16 | 10,22 | -0,61% | - |
| 23.04.2024 | 10,28 | 10,53 | 10,24 | 10,28 | 0,12% | - |
| 22.04.2024 | 10,06 | 10,37 | 9,95 | 10,27 | 1,88% | - |
| 19.04.2024 | 10,11 | 10,17 | 9,98 | 10,08 | -0,30% | - |
| 18.04.2024 | 10,23 | 10,39 | 10,07 | 10,11 | -1,46% | - |
| 17.04.2024 | 10,30 | 10,49 | 10,23 | 10,26 | -0,44% | - |
| 16.04.2024 | 10,46 | 10,56 | 10,27 | 10,31 | -2,11% | - |
| 15.04.2024 | 10,77 | 11,00 | 10,47 | 10,53 | -2,84% | - |
| 12.04.2024 | 11,08 | 11,18 | 10,82 | 10,84 | -2,19% | - |
| 11.04.2024 | 10,90 | 11,12 | 10,81 | 11,08 | 1,63% | - |
| 10.04.2024 | 11,15 | 11,19 | 10,77 | 10,90 | -2,26% | - |
| 09.04.2024 | 11,00 | 11,20 | 10,98 | 11,15 | 1,34% | - |
| 08.04.2024 | 10,84 | 11,12 | 10,84 | 11,01 | 0,78% | - |
| 05.04.2024 | 10,85 | 10,96 | 10,73 | 10,92 | 0,37% | - |
| 04.04.2024 | 11,08 | 11,41 | 10,83 | 10,88 | -2,42% | - |
| 03.04.2024 | 11,09 | 11,23 | 10,95 | 11,15 | -0,18% | - |
| 02.04.2024 | 11,38 | 11,44 | 11,03 | 11,17 | -2,19% | 6,00 |
| 28.03.2024 | 11,36 | 11,56 | 11,32 | 11,42 | 0,79% | - |
| 27.03.2024 | 11,09 | 11,35 | 11,09 | 11,33 | 2,07% | - |
| 26.03.2024 | 11,18 | 11,39 | 11,08 | 11,10 | -0,72% | - |
| 25.03.2024 | 11,08 | 11,21 | 11,06 | 11,18 | 0,27% | 2,00 |
| 22.03.2024 | 11,25 | 11,36 | 11,12 | 11,15 | -0,98% | 100,00 |
| 21.03.2024 | 11,25 | 11,41 | 11,25 | 11,26 | 0,00% | 87,00 |
| 20.03.2024 | 11,10 | 11,36 | 11,02 | 11,26 | 1,08% | - |
| 19.03.2024 | 11,19 | 11,32 | 10,92 | 11,14 | -0,27% | - |
| 18.03.2024 | 11,22 | 11,38 | 11,01 | 11,17 | -0,18% | - |
| 15.03.2024 | 11,25 | 11,46 | 11,12 | 11,19 | -0,97% | 2,00 |
| 14.03.2024 | 11,55 | 11,62 | 11,24 | 11,30 | -1,82% | - |
| 13.03.2024 | 11,67 | 11,79 | 11,50 | 11,51 | -1,12% | - |
| 12.03.2024 | 11,57 | 11,73 | 11,41 | 11,64 | 0,61% | 75,00 |
| 11.03.2024 | 11,34 | 11,65 | 11,28 | 11,57 | 1,94% | - |
| 08.03.2024 | 11,39 | 11,78 | 11,34 | 11,35 | -1,65% | - |
| 07.03.2024 | 11,42 | 11,70 | 11,37 | 11,54 | 0,76% | - |
| 06.03.2024 | 11,40 | 11,59 | 11,34 | 11,45 | 0,55% | - |
| 05.03.2024 | 11,59 | 11,69 | 11,30 | 11,39 | -1,28% | - |
| 04.03.2024 | 12,04 | 12,07 | 11,54 | 11,54 | -4,33% | 17,00 |
| 01.03.2024 | 11,92 | 12,16 | 11,82 | 12,06 | 0,71% | 3,00 |
| 29.02.2024 | 11,80 | 12,10 | 11,74 | 11,98 | 1,40% | 30,00 |
| 28.02.2024 | 11,99 | 12,05 | 11,77 | 11,81 | -1,91% | - |
| 27.02.2024 | 11,90 | 12,25 | 11,78 | 12,04 | 1,52% | - |
| 26.02.2024 | 11,88 | 11,99 | 11,71 | 11,86 | -0,02% | - |
| 23.02.2024 | 12,03 | 12,11 | 11,83 | 11,86 | -1,80% | - |
| 22.02.2024 | 12,38 | 12,60 | 12,04 | 12,08 | -2,27% | - |
| 21.02.2024 | 12,52 | 12,52 | 12,18 | 12,36 | -1,28% | - |
| 20.02.2024 | 12,58 | 12,58 | 12,09 | 12,52 | -0,48% | - |
| 19.02.2024 | 12,41 | 12,61 | 12,38 | 12,58 | 1,41% | - |
| 16.02.2024 | 12,93 | 13,00 | 12,38 | 12,41 | -4,12% | - |
| 15.02.2024 | 12,82 | 13,11 | 12,61 | 12,94 | 1,00% | - |
| 14.02.2024 | 11,57 | 12,96 | 11,38 | 12,81 | 10,72% | - |
| 13.02.2024 | 12,55 | 12,57 | 11,08 | 11,57 | -7,74% | - |
| 12.02.2024 | 12,31 | 12,62 | 12,24 | 12,54 | 2,45% | 135,00 |
| 09.02.2024 | 12,06 | 12,30 | 12,02 | 12,24 | 1,53% | 60,00 |
| 08.02.2024 | 11,90 | 12,22 | 11,75 | 12,06 | 1,30% | - |
| 07.02.2024 | 11,87 | 12,00 | 11,77 | 11,90 | 0,34% | 2,00 |
| 06.02.2024 | 11,54 | 11,97 | 11,53 | 11,86 | 2,71% | 35,00 |
| 05.02.2024 | 11,73 | 11,82 | 11,42 | 11,55 | -1,95% | 2,00 |