8,850$
-0,11%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 9,63 | 9,89 | 9,48 | 9,61 | -0,21% | 1.312.738,00 |
| 05.02.2025 | 9,58 | 9,92 | 9,57 | 9,63 | 1,26% | 812.459,00 |
| 04.02.2025 | 9,15 | 9,54 | 9,11 | 9,51 | 4,39% | 768.342,00 |
| 03.02.2025 | 8,81 | 9,18 | 8,68 | 9,11 | -0,55% | 1.111.223,00 |
| 31.01.2025 | 9,22 | 9,68 | 9,09 | 9,16 | -1,40% | 997.558,00 |
| 30.01.2025 | 9,42 | 9,50 | 9,13 | 9,29 | -0,54% | 773.080,00 |
| 29.01.2025 | 8,99 | 9,47 | 8,93 | 9,34 | 5,18% | 1.222.183,00 |
| 28.01.2025 | 8,80 | 9,01 | 8,44 | 8,88 | 1,25% | 1.491.140,00 |
| 27.01.2025 | 8,84 | 9,04 | 8,62 | 8,77 | -4,21% | 659.546,00 |
| 24.01.2025 | 9,47 | 9,63 | 8,90 | 9,16 | -2,09% | 1.361.866,00 |
| 23.01.2025 | 8,81 | 9,64 | 8,66 | 9,35 | 4,70% | 1.825.153,00 |
| 22.01.2025 | 8,77 | 9,31 | 8,67 | 8,93 | 2,17% | 1.173.858,00 |
| 21.01.2025 | 8,35 | 8,84 | 8,17 | 8,74 | 4,98% | 941.894,00 |
| 17.01.2025 | 8,09 | 8,34 | 7,99 | 8,33 | 4,45% | 887.365,00 |
| 16.01.2025 | 8,25 | 8,34 | 7,93 | 7,97 | -3,16% | 1.371.457,00 |
| 15.01.2025 | 7,84 | 8,24 | 7,80 | 8,23 | 7,72% | 923.728,00 |
| 14.01.2025 | 7,54 | 7,79 | 7,52 | 7,64 | 2,41% | 528.926,00 |
| 13.01.2025 | 7,45 | 7,53 | 7,19 | 7,46 | -1,58% | 673.462,00 |
| 10.01.2025 | 7,43 | 7,61 | 7,24 | 7,58 | 0,53% | 599.495,00 |
| 08.01.2025 | 7,52 | 7,56 | 7,15 | 7,54 | -1,82% | 467.269,00 |
| 07.01.2025 | 7,59 | 7,95 | 7,50 | 7,68 | 1,52% | 675.933,00 |
| 06.01.2025 | 7,22 | 7,58 | 7,20 | 7,57 | 6,70% | 549.179,00 |
| 03.01.2025 | 7,02 | 7,13 | 6,92 | 7,09 | 1,58% | 428.054,00 |
| 02.01.2025 | 6,62 | 7,05 | 6,61 | 6,98 | 5,60% | 586.906,00 |
| 31.12.2024 | 6,63 | 6,70 | 6,44 | 6,61 | 0,15% | 532.239,00 |
| 30.12.2024 | 6,44 | 6,67 | 6,36 | 6,60 | 0,84% | 507.810,00 |
| 27.12.2024 | 6,65 | 6,67 | 6,49 | 6,55 | -2,46% | 411.822,00 |
| 26.12.2024 | 6,38 | 6,73 | 6,32 | 6,71 | 4,68% | 455.047,00 |
| 24.12.2024 | 6,36 | 6,49 | 6,30 | 6,41 | 0,31% | 175.994,00 |
| 23.12.2024 | 6,27 | 6,50 | 6,25 | 6,39 | 1,91% | 460.222,00 |
| 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 |