6,270$
-3,09%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,36 | 6,59 | 6,26 | 6,27 | -3,09% | 1.291.837,00 |
| 19.12.2024 | 6,67 | 6,79 | 6,38 | 6,47 | -1,82% | 787.386,00 |
| 18.12.2024 | 7,09 | 7,21 | 6,49 | 6,59 | -6,39% | 714.124,00 |
| 17.12.2024 | 7,05 | 7,16 | 6,90 | 7,04 | -1,19% | 441.515,00 |
| 16.12.2024 | 7,20 | 7,22 | 7,00 | 7,13 | -1,86% | 457.127,00 |
| 13.12.2024 | 7,68 | 7,82 | 7,24 | 7,26 | -5,41% | 390.939,00 |
| 12.12.2024 | 7,59 | 7,87 | 7,58 | 7,68 | 0,33% | 367.797,00 |
| 11.12.2024 | 7,96 | 7,97 | 7,55 | 7,65 | -3,89% | 536.526,00 |
| 10.12.2024 | 8,04 | 8,06 | 7,73 | 7,96 | -1,12% | 427.368,00 |
| 09.12.2024 | 7,51 | 8,21 | 7,48 | 8,05 | 7,62% | 536.346,00 |
| 06.12.2024 | 7,65 | 7,74 | 7,44 | 7,48 | -1,45% | 327.876,00 |
| 05.12.2024 | 7,76 | 7,77 | 7,48 | 7,59 | -2,06% | 491.295,00 |
| 04.12.2024 | 7,86 | 8,09 | 7,75 | 7,75 | -1,15% | 435.008,00 |
| 03.12.2024 | 7,93 | 7,96 | 7,65 | 7,84 | -1,88% | 666.536,00 |
| 02.12.2024 | 7,38 | 8,03 | 7,38 | 7,99 | 8,71% | 608.212,00 |
| 29.11.2024 | 7,34 | 7,41 | 7,29 | 7,35 | 0,55% | 232.305,00 |
| 27.11.2024 | 7,33 | 7,54 | 7,26 | 7,31 | 0,00% | 322.132,00 |
| 26.11.2024 | 7,43 | 7,48 | 7,24 | 7,31 | -4,26% | 471.660,00 |
| 25.11.2024 | 7,47 | 7,84 | 7,38 | 7,64 | 3,46% | 599.112,00 |
| 22.11.2024 | 7,25 | 7,58 | 7,21 | 7,38 | 9,33% | 612.191,00 |
| 20.11.2024 | 6,56 | 6,77 | 6,54 | 6,75 | 2,43% | 316.875,00 |
| 19.11.2024 | 6,47 | 6,65 | 6,43 | 6,59 | 0,00% | 330.245,00 |
| 18.11.2024 | 6,74 | 6,79 | 6,43 | 6,59 | -1,64% | 426.163,00 |
| 15.11.2024 | 6,90 | 6,91 | 6,63 | 6,70 | -2,76% | 456.742,00 |
| 14.11.2024 | 6,90 | 6,94 | 6,66 | 6,89 | -0,14% | 707.116,00 |
| 13.11.2024 | 7,08 | 7,11 | 6,87 | 6,90 | -2,82% | 463.475,00 |
| 12.11.2024 | 6,97 | 7,20 | 6,84 | 7,10 | 0,71% | 805.817,00 |
| 11.11.2024 | 6,55 | 7,16 | 6,37 | 7,05 | 7,80% | 1.076.708,00 |
| 08.11.2024 | 6,87 | 6,93 | 6,28 | 6,54 | -4,46% | 869.941,00 |
| 07.11.2024 | 6,18 | 7,18 | 6,00 | 6,85 | -3,86% | 1.138.768,00 |
| 06.11.2024 | 7,05 | 7,28 | 6,95 | 7,12 | 3,49% | 626.646,00 |
| 05.11.2024 | 6,68 | 6,91 | 6,68 | 6,88 | 2,69% | 511.081,00 |
| 04.11.2024 | 6,70 | 6,95 | 6,67 | 6,70 | -0,15% | 386.767,00 |
| 01.11.2024 | 6,52 | 6,77 | 6,48 | 6,71 | 4,68% | 375.491,00 |
| 31.10.2024 | 6,58 | 6,58 | 6,37 | 6,41 | -2,95% | 241.064,00 |
| 30.10.2024 | 6,64 | 6,80 | 6,61 | 6,61 | -2,00% | 207.698,00 |
| 29.10.2024 | 6,56 | 6,79 | 6,45 | 6,74 | 1,66% | 342.392,00 |
| 28.10.2024 | 6,41 | 6,67 | 6,35 | 6,63 | 5,24% | 347.217,00 |
| 25.10.2024 | 6,35 | 6,48 | 6,28 | 6,30 | -0,32% | 293.734,00 |
| 24.10.2024 | 6,30 | 6,44 | 6,27 | 6,32 | 0,32% | 326.740,00 |
| 23.10.2024 | 6,50 | 6,51 | 6,21 | 6,30 | -3,89% | 345.843,00 |
| 22.10.2024 | 6,49 | 6,62 | 6,43 | 6,56 | 0,38% | 270.532,00 |
| 21.10.2024 | 6,65 | 6,67 | 6,41 | 6,53 | -2,10% | 362.487,00 |
| 18.10.2024 | 6,82 | 6,84 | 6,60 | 6,67 | -1,19% | 324.113,00 |
| 17.10.2024 | 6,66 | 6,77 | 6,56 | 6,75 | 1,35% | 283.090,00 |
| 16.10.2024 | 6,76 | 6,89 | 6,64 | 6,66 | -0,89% | 302.824,00 |
| 15.10.2024 | 6,78 | 6,82 | 6,61 | 6,72 | -1,25% | 280.339,00 |
| 14.10.2024 | 6,93 | 6,94 | 6,75 | 6,81 | -1,95% | 245.830,00 |
| 11.10.2024 | 6,65 | 7,08 | 6,61 | 6,94 | 3,74% | 403.523,00 |
| 10.10.2024 | 6,71 | 6,72 | 6,51 | 6,69 | -1,76% | 630.045,00 |
| 09.10.2024 | 7,07 | 7,07 | 6,81 | 6,81 | -3,81% | 246.702,00 |
| 08.10.2024 | 7,14 | 7,27 | 7,07 | 7,08 | -1,12% | 367.002,00 |
| 07.10.2024 | 7,18 | 7,27 | 7,10 | 7,16 | -0,69% | 376.777,00 |
| 04.10.2024 | 7,28 | 7,40 | 7,01 | 7,21 | 1,48% | 468.054,00 |
| 03.10.2024 | 6,81 | 7,11 | 6,75 | 7,11 | 2,67% | 370.257,00 |
| 02.10.2024 | 6,90 | 6,98 | 6,79 | 6,92 | 2,52% | 494.298,00 |
| 01.10.2024 | 6,88 | 6,95 | 6,71 | 6,75 | -3,02% | 322.177,00 |
| 30.09.2024 | 6,95 | 7,09 | 6,91 | 6,96 | -0,85% | 535.791,00 |
| 27.09.2024 | 6,79 | 7,06 | 6,74 | 7,02 | 5,25% | 571.096,00 |
| 26.09.2024 | 6,50 | 6,72 | 6,45 | 6,67 | 4,71% | 314.672,00 |
| 25.09.2024 | 6,43 | 6,44 | 6,32 | 6,37 | -1,70% | 313.300,00 |
| 24.09.2024 | 6,61 | 6,63 | 6,42 | 6,48 | -0,46% | 336.303,00 |
| 23.09.2024 | 6,68 | 6,68 | 6,42 | 6,51 | -2,11% | 402.701,00 |
| 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% | 288.716,00 |
| 18.09.2024 | 6,60 | 6,78 | 6,38 | 6,40 | -2,59% | 364.307,00 |
| 17.09.2024 | 6,67 | 6,79 | 6,51 | 6,57 | 0,77% | 567.259,00 |
| 16.09.2024 | 6,30 | 6,54 | 6,18 | 6,52 | 3,90% | 542.476,00 |
| 13.09.2024 | 5,91 | 6,30 | 5,90 | 6,28 | 7,63% | 482.725,00 |
| 12.09.2024 | 5,81 | 5,89 | 5,65 | 5,83 | 0,43% | 438.930,00 |
| 11.09.2024 | 5,72 | 5,85 | 5,60 | 5,81 | 1,66% | 547.113,00 |
| 10.09.2024 | 6,07 | 6,09 | 5,62 | 5,71 | -6,09% | 808.338,00 |
| 09.09.2024 | 6,03 | 6,22 | 6,00 | 6,08 | 0,83% | 372.863,00 |
| 06.09.2024 | 6,10 | 6,14 | 5,96 | 6,03 | -1,31% | 428.260,00 |
| 05.09.2024 | 6,18 | 6,26 | 6,04 | 6,11 | -1,13% | 388.979,00 |
| 04.09.2024 | 6,35 | 6,39 | 6,15 | 6,18 | -3,74% | 509.234,00 |
| 03.09.2024 | 6,83 | 6,90 | 6,35 | 6,42 | -7,89% | 589.887,00 |
| 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% | 688.810,00 |
| 28.08.2024 | 6,81 | 6,83 | 6,56 | 6,77 | -1,46% | 587.375,00 |
| 27.08.2024 | 6,73 | 6,89 | 6,68 | 6,87 | 0,81% | 407.454,00 |
| 26.08.2024 | 6,82 | 6,83 | 6,63 | 6,82 | 0,37% | 436.132,00 |
| 23.08.2024 | 6,53 | 6,82 | 6,53 | 6,79 | 5,11% | 532.671,00 |
| 22.08.2024 | 6,63 | 6,69 | 6,44 | 6,46 | -2,12% | 555.321,00 |
| 21.08.2024 | 6,44 | 6,66 | 6,41 | 6,60 | 3,45% | 595.295,00 |
| 20.08.2024 | 6,51 | 6,53 | 6,28 | 6,38 | -2,60% | 476.011,00 |
| 19.08.2024 | 6,53 | 6,58 | 6,42 | 6,55 | 0,00% | 669.767,00 |
| 16.08.2024 | 6,49 | 6,60 | 6,45 | 6,55 | 0,15% | 543.000,00 |
| 15.08.2024 | 6,36 | 6,60 | 6,31 | 6,54 | 5,48% | 533.818,00 |
| 14.08.2024 | 6,68 | 6,69 | 6,14 | 6,20 | -7,32% | 645.095,00 |
| 13.08.2024 | 6,18 | 6,72 | 6,12 | 6,69 | 9,85% | 969.597,00 |
| 12.08.2024 | 6,18 | 6,24 | 5,98 | 6,09 | -1,14% | 680.253,00 |
| 09.08.2024 | 6,47 | 6,47 | 6,11 | 6,16 | -4,57% | 774.621,00 |
| 08.08.2024 | 6,11 | 6,47 | 6,08 | 6,46 | 6,87% | 620.859,00 |
| 07.08.2024 | 6,56 | 6,56 | 6,02 | 6,04 | -5,11% | 757.523,00 |
| 06.08.2024 | 6,02 | 6,37 | 5,83 | 6,37 | 5,64% | 1.101.980,00 |
| 05.08.2024 | 5,99 | 6,18 | 5,62 | 6,03 | -6,01% | 1.685.509,00 |
| 02.08.2024 | 7,21 | 7,24 | 6,38 | 6,41 | -18,76% | 1.327.717,00 |
| 01.08.2024 | 8,19 | 8,24 | 7,75 | 7,89 | -4,01% | 673.363,00 |
| 31.07.2024 | 8,18 | 8,40 | 8,08 | 8,22 | 2,11% | 450.954,00 |