9,720$
2,97%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,43 | 9,81 | 9,36 | 9,72 | 2,97% | 487.000,00 |
| 01.07.2025 | 9,34 | 9,76 | 9,28 | 9,44 | 0,11% | 588.151,00 |
| 30.06.2025 | 9,59 | 9,59 | 9,40 | 9,43 | -0,95% | 496.180,00 |
| 27.06.2025 | 9,53 | 9,64 | 9,41 | 9,52 | 0,53% | 805.785,00 |
| 26.06.2025 | 9,36 | 9,68 | 9,25 | 9,47 | 1,50% | 450.835,00 |
| 25.06.2025 | 9,41 | 9,43 | 9,24 | 9,33 | -0,64% | 400.560,00 |
| 24.06.2025 | 9,26 | 9,43 | 9,13 | 9,39 | 3,64% | 379.354,00 |
| 23.06.2025 | 8,96 | 9,27 | 8,80 | 9,06 | 0,33% | 481.883,00 |
| 20.06.2025 | 9,31 | 9,34 | 9,00 | 9,03 | -1,95% | 709.190,00 |
| 18.06.2025 | 9,10 | 9,44 | 9,05 | 9,21 | 1,21% | 414.003,00 |
| 17.06.2025 | 9,22 | 9,44 | 9,08 | 9,10 | -2,88% | 418.057,00 |
| 16.06.2025 | 9,24 | 9,49 | 9,11 | 9,37 | 3,54% | 533.451,00 |
| 13.06.2025 | 9,18 | 9,27 | 9,00 | 9,05 | -4,13% | 562.529,00 |
| 12.06.2025 | 9,49 | 9,76 | 9,41 | 9,44 | -1,77% | 596.078,00 |
| 11.06.2025 | 9,72 | 9,83 | 9,53 | 9,61 | -0,93% | 568.278,00 |
| 10.06.2025 | 9,54 | 9,83 | 9,54 | 9,70 | 2,00% | 741.854,00 |
| 09.06.2025 | 9,35 | 9,60 | 9,23 | 9,51 | 3,59% | 439.123,00 |
| 06.06.2025 | 9,21 | 9,36 | 9,12 | 9,18 | 1,55% | 438.123,00 |
| 05.06.2025 | 9,11 | 9,29 | 8,93 | 9,04 | -0,77% | 501.680,00 |
| 04.06.2025 | 9,16 | 9,34 | 9,00 | 9,11 | 0,00% | 646.652,00 |
| 03.06.2025 | 9,01 | 9,24 | 8,89 | 9,11 | 1,33% | 566.081,00 |
| 02.06.2025 | 8,73 | 9,00 | 8,53 | 8,99 | 2,28% | 722.014,00 |
| 30.05.2025 | 8,83 | 8,98 | 8,69 | 8,79 | -2,44% | 665.520,00 |
| 29.05.2025 | 9,21 | 9,21 | 8,85 | 9,01 | 0,45% | 674.237,00 |
| 28.05.2025 | 9,01 | 9,13 | 8,81 | 8,97 | -0,33% | 597.052,00 |
| 27.05.2025 | 8,49 | 9,05 | 8,32 | 9,00 | 9,29% | 751.557,00 |
| 23.05.2025 | 7,98 | 8,30 | 7,91 | 8,24 | -1,02% | 641.268,00 |
| 22.05.2025 | 8,22 | 8,37 | 8,13 | 8,32 | 0,24% | 539.869,00 |
| 21.05.2025 | 8,48 | 8,59 | 8,26 | 8,30 | -3,60% | 675.668,00 |
| 20.05.2025 | 8,70 | 8,70 | 8,54 | 8,61 | -0,92% | 504.395,00 |
| 19.05.2025 | 8,12 | 8,72 | 8,05 | 8,69 | 2,72% | 801.650,00 |
| 16.05.2025 | 8,53 | 8,64 | 8,33 | 8,46 | -0,94% | 637.333,00 |
| 15.05.2025 | 8,65 | 8,72 | 8,40 | 8,54 | -2,29% | 550.625,00 |
| 14.05.2025 | 8,81 | 8,96 | 8,66 | 8,74 | -0,79% | 895.392,00 |
| 13.05.2025 | 8,38 | 8,86 | 8,32 | 8,81 | 5,76% | 1.023.539,00 |
| 12.05.2025 | 8,25 | 8,53 | 8,18 | 8,33 | 10,33% | 1.090.821,00 |
| 09.05.2025 | 7,52 | 7,81 | 7,42 | 7,55 | 1,21% | 929.277,00 |
| 08.05.2025 | 7,01 | 7,50 | 6,88 | 7,46 | 8,75% | 1.337.887,00 |
| 07.05.2025 | 7,00 | 7,55 | 6,18 | 6,86 | -0,29% | 2.721.017,00 |
| 06.05.2025 | 6,81 | 6,98 | 6,72 | 6,88 | -1,57% | 1.238.107,00 |
| 05.05.2025 | 7,12 | 7,34 | 6,98 | 6,99 | -3,45% | 804.166,00 |
| 02.05.2025 | 7,18 | 7,36 | 7,13 | 7,24 | 3,13% | 549.087,00 |
| 01.05.2025 | 7,19 | 7,30 | 7,02 | 7,02 | -0,71% | 707.358,00 |
| 30.04.2025 | 7,12 | 7,17 | 6,98 | 7,07 | -4,59% | 841.557,00 |
| 29.04.2025 | 7,40 | 7,50 | 7,26 | 7,41 | -0,20% | 660.443,00 |
| 28.04.2025 | 7,44 | 7,68 | 7,28 | 7,43 | -0,20% | 757.187,00 |
| 25.04.2025 | 7,00 | 7,47 | 6,89 | 7,44 | 4,79% | 737.902,00 |
| 24.04.2025 | 6,64 | 7,11 | 6,49 | 7,10 | 7,58% | 930.115,00 |
| 23.04.2025 | 6,41 | 6,95 | 6,39 | 6,60 | 9,45% | 2.475.327,00 |
| 22.04.2025 | 5,90 | 6,12 | 5,77 | 6,03 | 4,15% | 1.108.880,00 |
| 21.04.2025 | 5,87 | 5,88 | 5,64 | 5,79 | -3,98% | 1.127.085,00 |
| 17.04.2025 | 6,04 | 6,13 | 5,83 | 6,03 | 0,00% | 1.056.941,00 |
| 16.04.2025 | 6,19 | 6,27 | 5,88 | 6,03 | -4,44% | 1.086.325,00 |
| 15.04.2025 | 6,31 | 6,60 | 6,25 | 6,31 | -0,32% | 1.205.669,00 |
| 14.04.2025 | 6,54 | 6,70 | 6,26 | 6,33 | 2,26% | 1.592.862,00 |
| 11.04.2025 | 6,25 | 6,25 | 5,92 | 6,19 | 0,57% | 1.153.260,00 |
| 10.04.2025 | 6,62 | 6,72 | 6,06 | 6,16 | -12,32% | 1.228.328,00 |
| 09.04.2025 | 6,01 | 7,10 | 5,80 | 7,02 | 15,56% | 1.800.518,00 |
| 08.04.2025 | 6,98 | 6,98 | 5,89 | 6,08 | -7,67% | 1.443.467,00 |
| 07.04.2025 | 6,36 | 7,15 | 6,11 | 6,58 | -2,81% | 1.648.765,00 |
| 04.04.2025 | 6,91 | 7,06 | 6,15 | 6,77 | -8,08% | 1.481.849,00 |
| 03.04.2025 | 8,26 | 8,39 | 7,35 | 7,37 | -17,71% | 955.164,00 |
| 02.04.2025 | 8,63 | 9,05 | 8,55 | 8,95 | 1,13% | 467.092,00 |
| 01.04.2025 | 8,82 | 8,97 | 8,53 | 8,85 | -0,11% | 680.078,00 |
| 31.03.2025 | 8,86 | 8,99 | 8,60 | 8,86 | -2,74% | 773.704,00 |
| 28.03.2025 | 9,62 | 9,67 | 9,10 | 9,11 | -5,79% | 595.049,00 |
| 27.03.2025 | 9,80 | 9,93 | 9,64 | 9,67 | -2,91% | 615.569,00 |
| 26.03.2025 | 10,06 | 10,41 | 9,85 | 9,96 | -0,80% | 510.460,00 |
| 25.03.2025 | 10,16 | 10,16 | 9,86 | 10,04 | -0,40% | 831.496,00 |
| 24.03.2025 | 10,23 | 10,23 | 9,93 | 10,08 | 0,10% | 884.760,00 |
| 21.03.2025 | 9,77 | 10,09 | 9,57 | 10,07 | 1,31% | 1.459.790,00 |
| 20.03.2025 | 10,10 | 10,33 | 9,90 | 9,94 | -3,21% | 622.858,00 |
| 19.03.2025 | 10,08 | 10,48 | 9,94 | 10,27 | 2,50% | 742.863,00 |
| 18.03.2025 | 10,20 | 10,26 | 9,97 | 10,02 | -2,72% | 656.316,00 |
| 17.03.2025 | 10,52 | 10,60 | 10,17 | 10,30 | -2,09% | 871.591,00 |
| 14.03.2025 | 10,11 | 10,59 | 10,04 | 10,52 | 5,52% | 890.958,00 |
| 13.03.2025 | 10,83 | 10,84 | 9,90 | 9,97 | -8,20% | 832.220,00 |
| 12.03.2025 | 11,14 | 11,42 | 10,69 | 10,86 | -0,37% | 1.172.251,00 |
| 11.03.2025 | 10,83 | 11,06 | 10,59 | 10,90 | 0,46% | 1.108.634,00 |
| 10.03.2025 | 10,84 | 11,04 | 10,51 | 10,85 | -3,30% | 1.079.505,00 |
| 07.03.2025 | 10,92 | 11,27 | 10,63 | 11,22 | 1,36% | 922.171,00 |
| 06.03.2025 | 11,12 | 11,62 | 11,02 | 11,07 | -3,40% | 841.745,00 |
| 05.03.2025 | 11,11 | 11,53 | 10,99 | 11,46 | 3,99% | 743.846,00 |
| 04.03.2025 | 10,75 | 11,38 | 10,65 | 11,02 | 0,55% | 1.208.092,00 |
| 03.03.2025 | 11,79 | 12,00 | 10,84 | 10,96 | -6,56% | 1.123.098,00 |
| 28.02.2025 | 11,20 | 11,98 | 11,11 | 11,73 | 3,08% | 1.398.531,00 |
| 27.02.2025 | 12,20 | 12,35 | 11,37 | 11,38 | -5,40% | 1.348.145,00 |
| 26.02.2025 | 11,48 | 12,04 | 11,43 | 12,03 | 5,71% | 1.325.463,00 |
| 25.02.2025 | 11,68 | 11,89 | 11,27 | 11,38 | -1,98% | 828.093,00 |
| 24.02.2025 | 11,82 | 11,92 | 11,42 | 11,61 | -1,69% | 1.185.809,00 |
| 21.02.2025 | 12,62 | 13,02 | 11,66 | 11,81 | -5,75% | 1.483.444,00 |
| 20.02.2025 | 12,26 | 12,56 | 12,22 | 12,53 | 0,16% | 1.116.413,00 |
| 19.02.2025 | 12,08 | 12,70 | 11,94 | 12,51 | 2,29% | 1.265.711,00 |
| 18.02.2025 | 12,57 | 12,80 | 12,11 | 12,23 | -1,53% | 1.722.065,00 |
| 14.02.2025 | 12,57 | 12,60 | 12,08 | 12,42 | -0,72% | 1.833.476,00 |
| 13.02.2025 | 10,07 | 12,60 | 10,07 | 12,51 | 25,86% | 5.441.683,00 |
| 12.02.2025 | 9,75 | 10,22 | 9,54 | 9,94 | -0,10% | 1.535.162,00 |
| 11.02.2025 | 9,75 | 10,22 | 9,72 | 9,95 | 2,05% | 1.477.602,00 |
| 10.02.2025 | 9,47 | 9,75 | 9,33 | 9,75 | 5,41% | 1.546.746,00 |
| 07.02.2025 | 9,66 | 9,66 | 8,95 | 9,25 | -3,75% | 1.331.131,00 |