10,568€
1,93%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,45 | 10,52 | 10,45 | 10,52 | 1,47% | 7,00 |
| 25.04.2024 | 10,08 | 10,42 | 10,05 | 10,37 | 1,37% | - |
| 24.04.2024 | 10,37 | 10,38 | 10,16 | 10,23 | -1,18% | - |
| 23.04.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 1,27% | 45,00 |
| 22.04.2024 | 10,06 | 10,26 | 10,04 | 10,22 | 0,99% | 1.275,00 |
| 19.04.2024 | 9,98 | 10,12 | 9,98 | 10,12 | -0,64% | 1.462,00 |
| 18.04.2024 | 10,22 | 10,22 | 10,19 | 10,19 | -0,88% | 292,00 |
| 17.04.2024 | 10,32 | 10,32 | 10,26 | 10,28 | -0,39% | 149,00 |
| 16.04.2024 | 10,57 | 10,57 | 10,32 | 10,32 | -3,60% | 412,00 |
| 15.04.2024 | 10,82 | 10,84 | 10,70 | 10,70 | -1,79% | 682,00 |
| 12.04.2024 | 11,03 | 11,03 | 10,90 | 10,90 | -0,68% | 363,00 |
| 11.04.2024 | 10,94 | 10,97 | 10,94 | 10,97 | 0,18% | 87,00 |
| 10.04.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -1,84% | 388,00 |
| 09.04.2024 | 10,98 | 11,16 | 10,96 | 11,16 | 0,90% | 690,00 |
| 08.04.2024 | 10,95 | 11,06 | 10,95 | 11,06 | 1,98% | 167,00 |
| 05.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -3,00% | 100,00 |
| 04.04.2024 | 11,14 | 11,18 | 11,13 | 11,18 | 0,09% | 751,00 |
| 03.04.2024 | 11,20 | 11,21 | 11,09 | 11,17 | 0,13% | 905,00 |
| 02.04.2024 | 11,32 | 11,42 | 11,02 | 11,15 | -2,11% | 1.250,00 |
| 28.03.2024 | 11,34 | 11,51 | 11,34 | 11,39 | 0,55% | 1.789,00 |
| 27.03.2024 | 11,12 | 11,33 | 11,10 | 11,33 | 0,96% | - |
| 26.03.2024 | 11,09 | 11,22 | 11,06 | 11,22 | 1,26% | 353,00 |
| 25.03.2024 | 10,99 | 11,08 | 10,99 | 11,08 | -0,98% | 356,00 |
| 22.03.2024 | 11,21 | 11,21 | 11,19 | 11,19 | -1,89% | 189,00 |
| 21.03.2024 | 11,41 | 11,41 | 11,17 | 11,41 | 2,52% | 199,00 |
| 20.03.2024 | 11,06 | 11,34 | 11,06 | 11,13 | -0,40% | 497,00 |
| 19.03.2024 | 11,10 | 11,17 | 10,99 | 11,17 | -0,18% | 355,00 |
| 18.03.2024 | 11,11 | 11,19 | 11,11 | 11,19 | -0,40% | 72,00 |
| 15.03.2024 | 11,19 | 11,24 | 11,19 | 11,24 | -0,66% | 360,00 |
| 14.03.2024 | 11,47 | 11,48 | 11,31 | 11,31 | -1,31% | 2.608,00 |
| 13.03.2024 | 11,70 | 11,70 | 11,46 | 11,46 | -1,29% | 130,00 |
| 12.03.2024 | 11,73 | 11,73 | 11,61 | 11,61 | 0,48% | 365,00 |
| 11.03.2024 | 11,28 | 11,56 | 11,28 | 11,56 | 0,17% | 344,00 |
| 08.03.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,09% | 50,00 |
| 07.03.2024 | 11,32 | 11,55 | 11,32 | 11,55 | 1,54% | 155,00 |
| 06.03.2024 | 11,41 | 11,54 | 11,34 | 11,37 | -0,87% | 7.218,00 |
| 05.03.2024 | 11,48 | 11,58 | 11,43 | 11,47 | -2,38% | 1.888,00 |
| 04.03.2024 | 12,00 | 12,12 | 11,63 | 11,75 | -2,49% | 596,00 |
| 01.03.2024 | 12,08 | 12,08 | 12,05 | 12,05 | 0,75% | 153,00 |
| 29.02.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,50% | 891,00 |
| 28.02.2024 | 11,95 | 11,95 | 11,90 | 11,90 | -0,83% | 115,00 |
| 27.02.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 2,13% | 171,00 |
| 26.02.2024 | 11,71 | 11,75 | 11,71 | 11,75 | -2,45% | 179,00 |
| 23.02.2024 | 12,01 | 12,05 | 11,88 | 12,05 | -0,58% | 194,00 |
| 22.02.2024 | 12,51 | 12,67 | 12,12 | 12,12 | -2,02% | 336,00 |
| 21.02.2024 | 12,49 | 12,50 | 12,18 | 12,37 | 2,49% | - |
| 20.02.2024 | 12,49 | 12,49 | 12,07 | 12,07 | -3,67% | 409,00 |
| 19.02.2024 | 12,54 | 12,54 | 12,53 | 12,53 | -0,32% | 436,00 |
| 16.02.2024 | 12,93 | 12,93 | 12,57 | 12,57 | -2,60% | 120,00 |
| 15.02.2024 | 12,77 | 12,99 | 12,77 | 12,90 | 0,70% | 103,00 |
| 14.02.2024 | 11,70 | 12,81 | 11,70 | 12,81 | 7,56% | 258,00 |
| 13.02.2024 | 12,50 | 12,50 | 11,91 | 11,91 | -5,10% | 290,00 |
| 12.02.2024 | 12,20 | 12,55 | 12,20 | 12,55 | 3,93% | 1.861,00 |
| 09.02.2024 | 12,05 | 12,08 | 12,05 | 12,08 | -0,70% | 206,00 |
| 08.02.2024 | 11,93 | 12,16 | 11,81 | 12,16 | 2,96% | 387,00 |
| 07.02.2024 | 11,97 | 12,00 | 11,81 | 11,81 | 0,43% | 410,00 |
| 06.02.2024 | 11,52 | 11,76 | 11,52 | 11,76 | 1,29% | 68,00 |
| 05.02.2024 | 11,70 | 11,72 | 11,52 | 11,61 | -1,74% | 607,00 |
| 02.02.2024 | 11,86 | 11,87 | 11,67 | 11,82 | 1,11% | 2.258,00 |
| 01.02.2024 | 11,93 | 11,93 | 11,69 | 11,69 | -1,89% | 13,00 |
| 31.01.2024 | 12,00 | 12,02 | 11,91 | 11,91 | -1,85% | 1.077,00 |
| 30.01.2024 | 12,24 | 12,32 | 12,14 | 12,14 | -1,74% | 624,00 |
| 29.01.2024 | 12,37 | 12,40 | 12,35 | 12,35 | -1,48% | 182,00 |
| 26.01.2024 | 12,50 | 12,54 | 12,50 | 12,54 | 0,04% | 106,00 |
| 25.01.2024 | 12,38 | 12,59 | 12,37 | 12,53 | -0,63% | 1.553,00 |
| 24.01.2024 | 12,64 | 12,64 | 12,60 | 12,61 | -2,32% | 60,00 |
| 23.01.2024 | 12,32 | 12,91 | 12,32 | 12,91 | 2,14% | 2.412,00 |
| 22.01.2024 | 12,40 | 12,64 | 12,38 | 12,64 | 2,12% | 484,00 |
| 19.01.2024 | 12,21 | 12,38 | 12,08 | 12,38 | 3,45% | - |
| 18.01.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 1,23% | 104,00 |
| 17.01.2024 | 11,97 | 11,97 | 11,82 | 11,82 | -3,39% | 371,00 |
| 16.01.2024 | 12,31 | 12,45 | 12,21 | 12,24 | -1,81% | 271,00 |
| 15.01.2024 | 12,34 | 12,46 | 12,34 | 12,46 | 1,01% | 15,00 |
| 12.01.2024 | 12,38 | 12,38 | 12,34 | 12,34 | -1,44% | 60,00 |
| 11.01.2024 | 12,68 | 12,68 | 12,52 | 12,52 | 0,20% | 150,00 |
| 10.01.2024 | 12,25 | 12,52 | 12,25 | 12,49 | 1,46% | 517,00 |
| 09.01.2024 | 12,49 | 12,49 | 12,31 | 12,31 | -3,41% | 530,00 |
| 08.01.2024 | 12,34 | 12,75 | 12,34 | 12,75 | 3,03% | 156,00 |
| 05.01.2024 | 12,45 | 12,45 | 12,36 | 12,37 | 0,53% | 531,00 |
| 04.01.2024 | 12,28 | 12,35 | 12,23 | 12,31 | -0,73% | 911,00 |
| 03.01.2024 | 12,56 | 12,56 | 12,40 | 12,40 | -1,00% | 2.059,00 |
| 02.01.2024 | 12,67 | 12,82 | 12,52 | 12,52 | -3,71% | 903,00 |
| 29.12.2023 | 13,00 | 13,03 | 12,98 | 13,00 | 0,44% | - |
| 28.12.2023 | 12,84 | 12,95 | 12,78 | 12,95 | -0,04% | 1.097,00 |
| 27.12.2023 | 13,11 | 13,11 | 12,95 | 12,95 | -1,86% | 544,00 |
| 22.12.2023 | 13,03 | 13,20 | 13,00 | 13,20 | 1,11% | 1.080,00 |
| 21.12.2023 | 13,05 | 13,15 | 12,99 | 13,05 | -0,23% | 511,00 |
| 20.12.2023 | 13,50 | 13,50 | 13,08 | 13,08 | -2,28% | 611,00 |
| 19.12.2023 | 13,50 | 13,50 | 13,39 | 13,39 | 0,49% | 1.118,00 |
| 18.12.2023 | 13,49 | 13,49 | 13,23 | 13,32 | -0,84% | 1.115,00 |
| 15.12.2023 | 13,48 | 13,80 | 13,41 | 13,43 | -0,65% | - |
| 14.12.2023 | 13,15 | 13,52 | 13,15 | 13,52 | 2,62% | 472,00 |
| 13.12.2023 | 13,17 | 13,18 | 13,06 | 13,18 | -0,34% | 765,00 |
| 12.12.2023 | 12,91 | 13,22 | 12,91 | 13,22 | 3,20% | 720,00 |
| 11.12.2023 | 12,67 | 12,82 | 12,67 | 12,81 | 1,67% | 3.313,00 |
| 08.12.2023 | 12,23 | 12,60 | 12,23 | 12,60 | 2,94% | 137,00 |
| 07.12.2023 | 11,94 | 12,24 | 11,94 | 12,24 | 2,47% | 686,00 |
| 06.12.2023 | 12,01 | 12,22 | 11,95 | 11,95 | -0,50% | - |
| 05.12.2023 | 11,96 | 12,09 | 11,90 | 12,01 | -0,33% | 692,00 |
| 04.12.2023 | 11,99 | 12,07 | 11,92 | 12,05 | 1,18% | 208,00 |