10,625$
3,46%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,45 | 10,73 | 10,20 | 10,63 | 3,46% | 1.178.223,00 |
| 29.07.2026 | 10,58 | 10,71 | 10,06 | 10,27 | -4,47% | 1.473.312,00 |
| 28.07.2026 | 10,27 | 10,90 | 9,92 | 10,75 | 1,99% | 1.880.602,00 |
| 27.07.2026 | 10,16 | 10,58 | 9,91 | 10,54 | 6,90% | 1.786.780,00 |
| 24.07.2026 | 10,00 | 10,09 | 9,72 | 9,86 | -2,18% | 990.850,00 |
| 23.07.2026 | 10,70 | 10,74 | 10,00 | 10,08 | -5,00% | 1.552.696,00 |
| 22.07.2026 | 10,34 | 10,97 | 10,30 | 10,61 | 7,44% | 2.352.121,00 |
| 21.07.2026 | 9,62 | 9,99 | 9,62 | 9,88 | 4,39% | 1.257.124,00 |
| 20.07.2026 | 9,93 | 9,93 | 9,24 | 9,46 | -2,97% | 1.230.648,00 |
| 17.07.2026 | 9,09 | 9,93 | 9,02 | 9,75 | 4,22% | 1.559.968,00 |
| 16.07.2026 | 9,30 | 9,58 | 9,10 | 9,36 | -1,32% | 1.205.896,00 |
| 15.07.2026 | 9,72 | 9,83 | 9,10 | 9,48 | -1,66% | 1.427.176,00 |
| 14.07.2026 | 9,55 | 9,81 | 9,51 | 9,64 | 1,80% | 1.069.901,00 |
| 13.07.2026 | 9,50 | 9,57 | 9,25 | 9,47 | -1,97% | 1.014.158,00 |
| 10.07.2026 | 9,50 | 9,77 | 9,43 | 9,66 | 1,15% | 1.118.924,00 |
| 09.07.2026 | 9,06 | 9,64 | 8,99 | 9,55 | 7,79% | 1.280.399,00 |
| 08.07.2026 | 8,71 | 9,16 | 8,69 | 8,86 | -0,34% | 1.439.389,00 |
| 07.07.2026 | 8,96 | 9,07 | 8,30 | 8,89 | -1,88% | 1.729.858,00 |
| 06.07.2026 | 8,99 | 9,47 | 8,92 | 9,06 | 1,80% | 1.538.399,00 |
| 02.07.2026 | 9,46 | 9,57 | 8,74 | 8,90 | -5,87% | 1.224.651,00 |
| 01.07.2026 | 9,43 | 9,96 | 9,42 | 9,46 | -2,22% | 1.493.377,00 |
| 30.06.2026 | 9,25 | 9,69 | 9,08 | 9,67 | 4,48% | 2.048.154,00 |
| 29.06.2026 | 8,74 | 9,28 | 8,52 | 9,26 | 7,49% | 1.908.914,00 |
| 26.06.2026 | 8,58 | 8,65 | 8,20 | 8,61 | -1,99% | 3.426.517,00 |
| 25.06.2026 | 8,99 | 9,20 | 8,56 | 8,79 | 1,44% | 1.772.190,00 |
| 24.06.2026 | 8,71 | 8,85 | 8,42 | 8,66 | -0,17% | 1.993.589,00 |
| 23.06.2026 | 8,80 | 9,08 | 8,61 | 8,68 | -6,11% | 2.100.132,00 |
| 22.06.2026 | 8,96 | 9,43 | 8,93 | 9,24 | 3,24% | 2.011.601,00 |
| 18.06.2026 | 8,74 | 9,10 | 8,56 | 8,95 | 5,54% | 3.588.349,00 |
| 17.06.2026 | 8,44 | 8,87 | 8,33 | 8,48 | 1,13% | 2.456.618,00 |
| 16.06.2026 | 8,51 | 8,65 | 8,17 | 8,39 | -1,47% | 2.086.635,00 |
| 15.06.2026 | 8,62 | 8,75 | 8,43 | 8,51 | 1,07% | 2.543.240,00 |
| 12.06.2026 | 8,88 | 8,93 | 8,33 | 8,42 | -5,97% | 1.751.693,00 |
| 11.06.2026 | 8,69 | 9,06 | 8,54 | 8,96 | 3,77% | 2.267.953,00 |
| 10.06.2026 | 8,26 | 8,73 | 8,26 | 8,63 | 2,68% | 2.184.474,00 |
| 09.06.2026 | 8,68 | 8,89 | 8,05 | 8,41 | -3,11% | 2.266.765,00 |
| 08.06.2026 | 9,17 | 9,21 | 8,65 | 8,68 | -3,61% | 2.369.689,00 |
| 05.06.2026 | 9,66 | 9,69 | 9,00 | 9,00 | -9,32% | 3.373.247,00 |
| 04.06.2026 | 10,16 | 10,28 | 9,71 | 9,93 | -5,21% | 3.325.507,00 |
| 03.06.2026 | 11,13 | 11,29 | 10,35 | 10,47 | -9,19% | 2.987.474,00 |
| 02.06.2026 | 11,12 | 11,77 | 10,81 | 11,53 | 0,57% | 3.218.992,00 |
| 01.06.2026 | 10,33 | 11,53 | 10,00 | 11,47 | -5,56% | 7.577.920,00 |
| 29.05.2026 | 11,92 | 12,79 | 11,24 | 12,14 | 1,51% | 10.443.489,00 |
| 28.05.2026 | 11,09 | 13,10 | 10,58 | 11,96 | 21,79% | 25.715.878,00 |
| 27.05.2026 | 8,77 | 9,90 | 8,40 | 9,82 | 21,53% | 9.509.080,00 |
| 26.05.2026 | 7,79 | 8,30 | 7,55 | 8,08 | 4,94% | 3.163.051,00 |
| 22.05.2026 | 7,08 | 7,78 | 7,00 | 7,70 | 11,40% | 2.163.320,00 |
| 21.05.2026 | 6,83 | 7,01 | 6,68 | 6,91 | 0,54% | 917.505,00 |
| 20.05.2026 | 6,75 | 6,90 | 6,66 | 6,88 | 2,46% | 942.695,00 |
| 19.05.2026 | 6,81 | 6,81 | 6,67 | 6,71 | -2,61% | 817.054,00 |
| 18.05.2026 | 6,75 | 6,91 | 6,68 | 6,89 | 2,76% | 1.006.767,00 |
| 15.05.2026 | 7,14 | 7,16 | 6,70 | 6,71 | -8,90% | 1.629.076,00 |
| 14.05.2026 | 7,48 | 7,51 | 7,36 | 7,36 | -0,94% | 1.106.245,00 |
| 13.05.2026 | 7,51 | 7,59 | 7,23 | 7,43 | -0,93% | 1.852.714,00 |
| 12.05.2026 | 7,86 | 7,88 | 7,38 | 7,50 | -5,18% | 1.307.826,00 |
| 11.05.2026 | 7,86 | 8,27 | 7,77 | 7,91 | 0,25% | 2.612.447,00 |
| 08.05.2026 | 7,41 | 8,25 | 6,98 | 7,89 | 11,28% | 3.987.820,00 |
| 07.05.2026 | 7,28 | 7,44 | 7,02 | 7,09 | -2,34% | 2.011.617,00 |
| 06.05.2026 | 7,25 | 7,31 | 7,00 | 7,26 | 1,97% | 1.249.519,00 |
| 05.05.2026 | 6,89 | 7,18 | 6,68 | 7,12 | 3,41% | 1.016.199,00 |
| 04.05.2026 | 6,96 | 7,10 | 6,80 | 6,89 | -1,08% | 852.438,00 |
| 01.05.2026 | 6,85 | 7,00 | 6,77 | 6,96 | 2,43% | 810.104,00 |
| 30.04.2026 | 6,85 | 6,86 | 6,65 | 6,80 | -0,44% | 839.563,00 |
| 29.04.2026 | 6,70 | 6,86 | 6,58 | 6,83 | 2,02% | 835.431,00 |
| 28.04.2026 | 6,64 | 6,73 | 6,57 | 6,69 | -0,59% | 551.075,00 |
| 27.04.2026 | 6,58 | 6,84 | 6,50 | 6,73 | 2,12% | 792.745,00 |
| 24.04.2026 | 6,47 | 6,62 | 6,37 | 6,59 | 3,21% | 736.199,00 |
| 23.04.2026 | 6,41 | 6,47 | 6,24 | 6,39 | -1,47% | 739.197,00 |
| 22.04.2026 | 6,59 | 6,64 | 6,30 | 6,48 | -0,46% | 772.148,00 |
| 21.04.2026 | 6,52 | 6,67 | 6,47 | 6,51 | 0,00% | 692.395,00 |
| 20.04.2026 | 6,45 | 6,57 | 6,40 | 6,51 | 0,31% | 618.933,00 |
| 17.04.2026 | 6,53 | 6,56 | 6,43 | 6,49 | 1,56% | 964.829,00 |
| 16.04.2026 | 6,22 | 6,44 | 6,13 | 6,39 | 3,73% | 1.125.244,00 |
| 15.04.2026 | 6,14 | 6,28 | 6,12 | 6,16 | 0,49% | 859.817,00 |
| 14.04.2026 | 6,08 | 6,14 | 5,97 | 6,13 | 1,83% | 818.948,00 |
| 13.04.2026 | 5,67 | 6,04 | 5,66 | 6,02 | 5,80% | 981.426,00 |
| 10.04.2026 | 5,67 | 5,77 | 5,63 | 5,69 | 1,52% | 691.625,00 |
| 09.04.2026 | 5,64 | 5,68 | 5,54 | 5,61 | -1,67% | 919.526,00 |
| 08.04.2026 | 5,89 | 5,96 | 5,66 | 5,70 | 1,60% | 1.151.168,00 |
| 07.04.2026 | 5,57 | 5,66 | 5,53 | 5,61 | -0,71% | 718.013,00 |
| 06.04.2026 | 5,63 | 5,69 | 5,50 | 5,65 | 0,36% | 691.077,00 |
| 02.04.2026 | 5,37 | 5,68 | 5,31 | 5,63 | 1,35% | 763.839,00 |
| 01.04.2026 | 5,59 | 5,68 | 5,50 | 5,56 | 0,09% | 998.139,00 |
| 31.03.2026 | 5,41 | 5,58 | 5,36 | 5,55 | 3,74% | 1.036.113,00 |
| 30.03.2026 | 5,39 | 5,41 | 5,17 | 5,35 | 0,66% | 1.403.201,00 |
| 27.03.2026 | 5,42 | 5,45 | 5,24 | 5,32 | -3,89% | 772.673,00 |
| 26.03.2026 | 5,60 | 5,81 | 5,47 | 5,53 | -3,83% | 1.073.072,00 |
| 25.03.2026 | 5,75 | 5,83 | 5,57 | 5,75 | 0,79% | 967.159,00 |
| 24.03.2026 | 5,46 | 5,73 | 5,45 | 5,71 | 3,16% | 2.370.570,00 |
| 23.03.2026 | 5,36 | 5,57 | 5,27 | 5,53 | 6,45% | 1.296.563,00 |
| 20.03.2026 | 5,36 | 5,36 | 5,17 | 5,20 | -3,97% | 2.056.916,00 |
| 19.03.2026 | 5,26 | 5,45 | 5,23 | 5,41 | 1,12% | 1.071.677,00 |
| 18.03.2026 | 5,32 | 5,48 | 5,27 | 5,35 | -0,74% | 1.243.236,00 |
| 17.03.2026 | 5,31 | 5,53 | 5,31 | 5,39 | 2,08% | 1.183.940,00 |
| 16.03.2026 | 5,37 | 5,40 | 5,24 | 5,28 | -0,94% | 1.067.121,00 |
| 13.03.2026 | 5,30 | 5,40 | 5,19 | 5,33 | 0,09% | 1.354.914,00 |
| 12.03.2026 | 5,67 | 5,86 | 5,32 | 5,33 | -6,58% | 1.462.609,00 |
| 11.03.2026 | 5,74 | 5,83 | 5,61 | 5,70 | 0,44% | 1.394.269,00 |
| 10.03.2026 | 5,71 | 5,78 | 5,54 | 5,68 | 0,09% | 1.444.531,00 |
| 09.03.2026 | 5,65 | 5,74 | 5,51 | 5,67 | -4,71% | 1.656.192,00 |