10,785€
0,70%
Echtzeit-Aktienkurs CORSAIR Gaming Inc.
Bid:
Ask:
Aktienkurse zur CORSAIR Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 10,80 | 10,80 | 10,77 | 10,78 | 0,63% | 20,00 |
| 03.05.2024 | 10,77 | 10,77 | 10,71 | 10,71 | 1,95% | 70,00 |
| 02.05.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 0,10% | - |
| 30.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,62% | - |
| 29.04.2024 | 10,53 | 10,58 | 10,28 | 10,56 | 1,69% | 6.525,00 |
| 26.04.2024 | 10,39 | 10,39 | 10,39 | 10,39 | 3,64% | - |
| 25.04.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -2,53% | - |
| 24.04.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 0,24% | - |
| 23.04.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 2,04% | - |
| 22.04.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 19.04.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -1,62% | - |
| 18.04.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,63% | - |
| 17.04.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -2,14% | - |
| 16.04.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -2,91% | - |
| 15.04.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -2,52% | - |
| 12.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,28% | - |
| 11.04.2024 | 10,87 | 10,96 | 10,87 | 10,96 | -1,44% | 47,00 |
| 10.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,32% | - |
| 09.04.2024 | 10,99 | 10,99 | 10,98 | 10,98 | 0,73% | 145,00 |
| 08.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,41% | - |
| 05.04.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -2,52% | - |
| 04.04.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,09% | - |
| 03.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -1,98% | - |
| 02.04.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -1,35% | - |
| 28.03.2024 | 11,33 | 11,51 | 11,33 | 11,50 | 1,68% | 334,00 |
| 27.03.2024 | 11,07 | 11,31 | 11,07 | 11,31 | 1,34% | 230,00 |
| 26.03.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,72% | - |
| 25.03.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -1,47% | - |
| 22.03.2024 | 11,26 | 11,29 | 11,25 | 11,25 | 0,13% | 600,00 |
| 21.03.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 1,22% | - |
| 20.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,49% | - |
| 19.03.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,49% | - |
| 18.03.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -0,62% | - |
| 15.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -0,04% | - |
| 14.03.2024 | 11,53 | 11,53 | 11,28 | 11,28 | -2,93% | 223,00 |
| 13.03.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,56% | - |
| 12.03.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 2,21% | - |
| 11.03.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -1,99% | 400,00 |
| 08.03.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,23% | - |
| 07.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | - |
| 06.03.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -1,43% | - |
| 05.03.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -3,71% | - |
| 04.03.2024 | 11,99 | 12,00 | 11,99 | 11,99 | 0,21% | 202,00 |
| 01.03.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 1,61% | - |
| 29.02.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -1,13% | - |
| 28.02.2024 | 12,02 | 12,02 | 11,91 | 11,91 | 0,63% | 17,00 |
| 27.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 0,00% | 42,00 |
| 26.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -1,78% | - |
| 23.02.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -3,45% | - |
| 22.02.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,00% | - |
| 21.02.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 2,34% | - |
| 20.02.2024 | 12,52 | 12,52 | 12,19 | 12,19 | -2,71% | 200,00 |
| 19.02.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -2,94% | - |
| 16.02.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 1,06% | - |
| 15.02.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 11,33% | - |
| 14.02.2024 | 11,94 | 11,94 | 11,48 | 11,48 | -4,14% | 10,00 |
| 13.02.2024 | 12,53 | 12,53 | 11,97 | 11,97 | -2,13% | 20,00 |
| 12.02.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 1,75% | - |
| 09.02.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,48% | - |
| 08.02.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,17% | - |
| 07.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 2,69% | - |
| 06.02.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,92% | - |
| 05.02.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,10% | - |
| 02.02.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,89% | - |
| 01.02.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -1,42% | - |
| 31.01.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -3,44% | - |
| 30.01.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,08% | - |
| 29.01.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -1,16% | - |
| 26.01.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 0,81% | - |
| 25.01.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -1,55% | - |
| 24.01.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 3,96% | - |
| 23.01.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -1,94% | - |
| 22.01.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 1,89% | - |
| 19.01.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 2,36% | - |
| 18.01.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -2,59% | - |
| 17.01.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -0,77% | - |
| 16.01.2024 | 12,36 | 12,36 | 12,27 | 12,27 | -0,57% | - |
| 15.01.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -1,36% | - |
| 12.01.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -0,20% | 50,00 |
| 11.01.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 2,37% | - |
| 10.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -3,66% | - |
| 09.01.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 2,21% | - |
| 08.01.2024 | 12,38 | 12,44 | 12,38 | 12,44 | 0,44% | 300,00 |
| 05.01.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,61% | - |
| 04.01.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -2,26% | - |
| 03.01.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -1,22% | - |
| 02.01.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,66% | - |
| 29.12.2023 | 12,96 | 12,96 | 12,96 | 12,96 | 0,70% | - |
| 28.12.2023 | 12,87 | 12,87 | 12,87 | 12,87 | -1,87% | - |
| 27.12.2023 | 13,12 | 13,12 | 13,12 | 13,12 | -0,53% | - |
| 22.12.2023 | 13,19 | 13,19 | 13,19 | 13,19 | 0,38% | - |
| 21.12.2023 | 13,00 | 13,14 | 13,00 | 13,14 | -2,41% | 3,00 |
| 20.12.2023 | 13,46 | 13,46 | 13,46 | 13,46 | -0,37% | - |
| 19.12.2023 | 13,51 | 13,51 | 13,51 | 13,51 | 2,27% | - |
| 18.12.2023 | 13,38 | 13,38 | 13,21 | 13,21 | -1,71% | 2.140,00 |
| 15.12.2023 | 13,44 | 13,44 | 13,44 | 13,44 | 1,82% | - |
| 14.12.2023 | 13,15 | 13,20 | 13,13 | 13,20 | 0,27% | 150,00 |
| 13.12.2023 | 13,06 | 13,17 | 13,06 | 13,17 | 2,21% | 600,00 |
| 12.12.2023 | 12,91 | 12,91 | 12,88 | 12,88 | 1,34% | 100,00 |
| 11.12.2023 | 12,71 | 12,71 | 12,71 | 12,71 | 3,46% | - |