Holen Sie sich die Stockscreener-App
9.7456
2.62%
0.2356
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-05 | $9.92 | $9.57 | $0.35 | 434,783.0 | +2.52% |
| 2025-02-04 | $9.54 | $9.11 | $0.43 | 763,880.0 | +4.39% |
| 2025-02-03 | $9.18 | $8.68 | $0.4963 | 1,101,228.0 | -0.55% |
| 2025-01-31 | $9.68 | $9.09 | $0.59 | 983,527.0 | -1.40% |
| 2025-01-30 | $9.49 | $9.13 | $0.3607 | 765,936.0 | -0.54% |
| 2025-01-29 | $9.47 | $8.93 | $0.545 | 1,171,821.0 | +5.18% |
| 2025-01-28 | $9.01 | $8.44 | $0.57 | 1,474,522.0 | +1.25% |
| 2025-01-27 | $9.04 | $8.62 | $0.42 | 658,061.0 | -4.21% |
| 2025-01-24 | $9.63 | $8.90 | $0.73 | 1,358,396.0 | -2.09% |
| 2025-01-23 | $9.64 | $8.66 | $0.98 | 1,811,100.0 | +4.70% |
| 2025-01-22 | $9.31 | $8.67 | $0.64 | 1,156,706.0 | +2.17% |
| 2025-01-21 | $8.84 | $8.17 | $0.67 | 929,938.0 | +4.98% |
| 2025-01-17 | $8.34 | $7.98 | $0.3553 | 881,870.0 | +4.45% |
| 2025-01-16 | $8.34 | $7.93 | $0.41 | 1,294,481.0 | -3.16% |
| 2025-01-15 | $8.24 | $7.80 | $0.44 | 923,697.0 | +7.72% |
| 2025-01-14 | $7.79 | $7.52 | $0.272 | 519,151.0 | +2.41% |
| 2025-01-13 | $7.53 | $7.18 | $0.345 | 662,744.0 | -1.58% |
| 2025-01-10 | $7.61 | $7.24 | $0.37 | 594,699.0 | +0.53% |
| 2025-01-08 | $7.56 | $7.15 | $0.41 | 449,120.0 | -1.82% |
| 2025-01-07 | $7.95 | $7.50 | $0.45 | 669,012.0 | +1.52% |
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Corsair Gaming Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRSR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Corsair Gaming Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $9.92 | $8.68 | $1.24 | 2,299,891.0 | +6.44% |
| 2025-01 | $9.68 | $6.61 | $3.07 | 17,832,360.0 | +38.58% |
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.21 | $6.25 | $1.96 | 10,252,745.0 | -10.20% |
| 2024-11 | $7.84 | $6.00 | $1.84 | 11,129,201.0 | +14.58% |
| 2024-10 | $7.40 | $6.21 | $1.19 | 8,324,450.0 | -7.83% |
| 2024-09 | $7.09 | $5.59 | $1.50 | 10,036,341.0 | -0.14% |
| 2024-08 | $8.24 | $5.62 | $2.62 | 15,987,317.0 | -15.10% |
| 2024-07 | $11.12 | $7.83 | $3.29 | 12,468,909.0 | -25.63% |
| 2024-06 | $11.89 | $10.80 | $1.09 | 8,140,499.0 | -4.75% |
| 2024-05 | $11.93 | $10.31 | $1.62 | 8,344,376.0 | +4.41% |
| 2024-04 | $12.47 | $10.59 | $1.88 | 6,109,501.0 | -10.05% |
| 2024-03 | $13.18 | $11.85 | $1.33 | 6,216,842.0 | -4.71% |
| 2024-02 | $14.12 | $12.22 | $1.90 | 8,835,425.0 | +1.73% |
| 2024-01 | $14.10 | $12.72 | $1.38 | 7,549,375.0 | -9.72% |
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $12.65 | $2.42 | 9,204,792.0 | +9.22% |
| 2023-11 | $13.41 | $11.45 | $1.96 | 10,617,435.0 | +0.94% |
| 2023-10 | $14.64 | $12.62 | $2.02 | 7,600,696.0 | -11.98% |
| 2023-09 | $16.06 | $14.18 | $1.88 | 6,086,671.0 | -7.57% |
| 2023-08 | $18.82 | $14.56 | $4.26 | 9,868,115.0 | -14.94% |
| 2023-07 | $18.64 | $16.49 | $2.15 | 6,722,815.0 | +4.17% |
| 2023-06 | $20.10 | $16.77 | $3.33 | 9,856,196.0 | -10.04% |
| 2023-05 | $20.70 | $17.09 | $3.61 | 12,607,699.0 | +13.20% |
| 2023-04 | $18.54 | $16.83 | $1.71 | 4,950,851.0 | -5.07% |
| 2023-03 | $18.41 | $15.61 | $2.80 | 8,612,585.0 | +4.86% |
| 2023-02 | $18.76 | $14.79 | $3.97 | 12,149,123.0 | +11.25% |
| 2023-01 | $16.03 | $13.39 | $2.64 | 7,547,443.0 | +15.92% |
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):