10,835€
3,29%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,85 | 11,03 | 10,60 | 10,79 | -0,03% | - |
| 02.05.2024 | 10,50 | 10,96 | 10,49 | 10,79 | 3,80% | - |
| 30.04.2024 | 10,53 | 10,61 | 10,25 | 10,40 | -1,05% | - |
| 29.04.2024 | 10,58 | 10,73 | 10,20 | 10,51 | -0,54% | - |
| 26.04.2024 | 10,50 | 10,64 | 10,39 | 10,57 | 1,80% | - |
| 25.04.2024 | 10,08 | 10,48 | 10,03 | 10,38 | 1,45% | 168,00 |
| 24.04.2024 | 10,37 | 10,41 | 10,11 | 10,23 | -0,51% | - |
| 23.04.2024 | 10,26 | 10,58 | 10,19 | 10,28 | -0,08% | - |
| 22.04.2024 | 10,11 | 10,37 | 9,90 | 10,29 | 2,22% | - |
| 19.04.2024 | 10,01 | 10,23 | 9,96 | 10,07 | -0,47% | - |
| 18.04.2024 | 10,28 | 10,46 | 10,02 | 10,12 | -1,12% | - |
| 17.04.2024 | 10,30 | 10,52 | 10,18 | 10,23 | -0,78% | - |
| 16.04.2024 | 10,53 | 10,55 | 10,24 | 10,31 | -2,07% | - |
| 15.04.2024 | 10,88 | 11,00 | 10,41 | 10,53 | -2,91% | 261,00 |
| 12.04.2024 | 11,10 | 11,18 | 10,77 | 10,84 | -2,02% | - |
| 11.04.2024 | 10,90 | 11,17 | 10,76 | 11,07 | 1,58% | - |
| 10.04.2024 | 11,16 | 11,19 | 10,71 | 10,90 | -2,33% | - |
| 09.04.2024 | 11,02 | 11,25 | 10,93 | 11,16 | 1,34% | - |
| 08.04.2024 | 10,93 | 11,15 | 10,83 | 11,01 | 0,78% | - |
| 05.04.2024 | 10,89 | 11,00 | 10,68 | 10,92 | 0,63% | - |
| 04.04.2024 | 11,18 | 11,47 | 10,77 | 10,86 | -2,65% | - |
| 03.04.2024 | 11,13 | 11,29 | 10,90 | 11,15 | 0,51% | 309,00 |
| 02.04.2024 | 11,37 | 11,40 | 10,98 | 11,09 | -3,10% | - |
| 28.03.2024 | 11,33 | 11,62 | 11,28 | 11,45 | 1,42% | - |
| 27.03.2024 | 11,12 | 11,40 | 11,06 | 11,29 | 0,65% | - |
| 26.03.2024 | 11,20 | 11,44 | 11,03 | 11,22 | 0,27% | - |
| 25.03.2024 | 11,10 | 11,27 | 11,01 | 11,19 | 0,42% | - |
| 22.03.2024 | 11,28 | 11,41 | 11,04 | 11,14 | -2,06% | - |
| 21.03.2024 | 11,28 | 11,46 | 11,17 | 11,37 | 0,49% | - |
| 20.03.2024 | 11,13 | 11,41 | 10,99 | 11,32 | 1,65% | - |
| 19.03.2024 | 11,17 | 11,32 | 10,90 | 11,13 | -1,98% | - |
| 18.03.2024 | 11,28 | 11,37 | 10,96 | 11,36 | 0,00% | - |
| 15.03.2024 | 11,28 | 11,45 | 11,07 | 11,36 | -0,66% | - |
| 14.03.2024 | 11,59 | 11,67 | 11,18 | 11,43 | -1,40% | - |
| 13.03.2024 | 11,66 | 11,84 | 11,44 | 11,60 | 0,49% | - |
| 12.03.2024 | 11,63 | 11,79 | 11,36 | 11,54 | 0,64% | - |
| 11.03.2024 | 11,33 | 11,70 | 11,22 | 11,47 | 1,08% | - |
| 08.03.2024 | 11,55 | 11,82 | 11,29 | 11,34 | -1,86% | 160,00 |
| 07.03.2024 | 11,39 | 11,75 | 11,37 | 11,56 | 0,96% | - |
| 06.03.2024 | 11,43 | 11,65 | 11,29 | 11,45 | 0,53% | - |
| 05.03.2024 | 11,54 | 11,63 | 11,25 | 11,39 | -1,79% | - |
| 04.03.2024 | 12,04 | 12,06 | 11,52 | 11,60 | -3,66% | - |
| 01.03.2024 | 12,02 | 12,22 | 11,77 | 12,04 | 0,42% | - |
| 29.02.2024 | 11,79 | 12,16 | 11,74 | 11,99 | 1,50% | - |
| 28.02.2024 | 12,03 | 12,10 | 11,73 | 11,81 | -1,85% | - |
| 27.02.2024 | 11,84 | 12,32 | 11,82 | 12,03 | 1,45% | - |
| 26.02.2024 | 11,84 | 12,01 | 11,65 | 11,86 | -0,21% | 620,00 |
| 23.02.2024 | 12,07 | 12,16 | 11,77 | 11,88 | -1,59% | - |
| 22.02.2024 | 12,57 | 12,62 | 12,01 | 12,08 | -3,04% | - |
| 21.02.2024 | 12,49 | 12,56 | 12,12 | 12,45 | -0,54% | - |
| 20.02.2024 | 12,55 | 12,58 | 12,03 | 12,52 | -0,52% | 2.360,00 |
| 19.02.2024 | 12,58 | 12,62 | 12,56 | 12,59 | 0,28% | - |
| 16.02.2024 | 12,96 | 13,01 | 12,46 | 12,55 | -2,98% | - |
| 15.02.2024 | 12,83 | 13,18 | 12,55 | 12,94 | 1,04% | - |
| 14.02.2024 | 11,50 | 13,02 | 11,29 | 12,80 | 6,88% | - |
| 13.02.2024 | 12,55 | 12,56 | 11,80 | 11,98 | -4,67% | - |
| 12.02.2024 | 12,26 | 12,68 | 12,18 | 12,57 | 2,38% | - |
| 09.02.2024 | 12,07 | 12,36 | 11,96 | 12,27 | 1,81% | - |
| 08.02.2024 | 11,88 | 12,29 | 11,75 | 12,06 | 1,35% | - |
| 07.02.2024 | 11,93 | 12,02 | 11,71 | 11,90 | 0,82% | 20,00 |
| 06.02.2024 | 11,57 | 12,01 | 11,54 | 11,80 | 2,19% | - |
| 05.02.2024 | 11,75 | 11,82 | 11,37 | 11,55 | -1,99% | - |
| 02.02.2024 | 11,93 | 11,95 | 11,55 | 11,78 | -0,31% | - |
| 01.02.2024 | 11,81 | 12,02 | 11,59 | 11,82 | 0,37% | - |
| 31.01.2024 | 11,94 | 12,17 | 11,72 | 11,77 | -2,36% | 323,00 |
| 30.01.2024 | 12,40 | 12,42 | 12,00 | 12,06 | -2,64% | 555,00 |
| 29.01.2024 | 12,43 | 12,48 | 12,22 | 12,39 | -0,76% | 60,00 |
| 26.01.2024 | 12,49 | 12,79 | 12,33 | 12,48 | -0,79% | 2.000,00 |
| 25.01.2024 | 12,46 | 12,83 | 12,39 | 12,58 | 0,96% | - |
| 24.01.2024 | 12,70 | 12,77 | 12,39 | 12,46 | -1,50% | - |
| 23.01.2024 | 12,26 | 13,06 | 12,23 | 12,65 | 0,02% | 900,00 |
| 22.01.2024 | 12,46 | 12,89 | 12,40 | 12,65 | 2,04% | 120,00 |
| 19.01.2024 | 12,21 | 12,46 | 12,02 | 12,40 | 1,72% | - |
| 18.01.2024 | 11,91 | 12,26 | 11,89 | 12,19 | 2,20% | - |
| 17.01.2024 | 12,15 | 12,18 | 11,72 | 11,92 | -2,49% | 4.200,00 |
| 16.01.2024 | 12,36 | 12,52 | 12,07 | 12,23 | -1,25% | - |
| 15.01.2024 | 12,40 | 12,41 | 12,36 | 12,38 | 0,04% | - |
| 12.01.2024 | 12,55 | 12,79 | 12,24 | 12,38 | -1,41% | - |
| 11.01.2024 | 12,58 | 12,73 | 12,27 | 12,56 | -0,10% | 125,00 |
| 10.01.2024 | 12,27 | 12,67 | 12,25 | 12,57 | 2,30% | - |
| 09.01.2024 | 12,75 | 12,76 | 12,20 | 12,29 | -3,62% | - |
| 08.01.2024 | 12,40 | 12,85 | 12,31 | 12,75 | 1,99% | 1.100,00 |
| 05.01.2024 | 12,39 | 12,58 | 12,24 | 12,50 | 0,85% | - |
| 04.01.2024 | 12,35 | 12,48 | 12,05 | 12,39 | 0,45% | - |
| 03.01.2024 | 12,62 | 12,73 | 12,27 | 12,34 | -2,41% | 320,00 |
| 02.01.2024 | 12,73 | 12,96 | 12,42 | 12,64 | -2,05% | - |
| 29.12.2023 | 13,01 | 13,03 | 12,90 | 12,91 | -0,64% | - |
| 28.12.2023 | 12,92 | 13,06 | 12,70 | 12,99 | 0,64% | - |
| 27.12.2023 | 13,17 | 13,24 | 12,82 | 12,91 | -1,59% | 70,00 |
| 22.12.2023 | 13,08 | 13,39 | 12,92 | 13,12 | -0,85% | 6,00 |
| 21.12.2023 | 13,07 | 13,30 | 12,83 | 13,23 | 1,50% | 15,00 |
| 20.12.2023 | 13,50 | 13,57 | 12,97 | 13,03 | -3,29% | - |
| 19.12.2023 | 13,53 | 13,72 | 13,27 | 13,48 | 0,30% | - |
| 18.12.2023 | 13,42 | 13,69 | 13,11 | 13,44 | 0,09% | - |
| 15.12.2023 | 13,49 | 13,87 | 13,34 | 13,42 | -0,41% | - |
| 14.12.2023 | 13,22 | 13,58 | 13,11 | 13,48 | 2,22% | - |
| 13.12.2023 | 13,09 | 13,30 | 12,59 | 13,19 | 0,84% | - |
| 12.12.2023 | 12,97 | 13,33 | 12,84 | 13,08 | 0,85% | 475,00 |
| 11.12.2023 | 12,73 | 13,03 | 12,60 | 12,97 | 1,69% | - |
| 08.12.2023 | 12,29 | 12,99 | 12,24 | 12,75 | 3,68% | - |