Holen Sie sich die Stockscreener-App
12.72
0.39%
-0.05
Handel nachbörslich:
12.57
-0.15
-1.18%
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $12.95 | $12.56 | $0.3904 | 955,817.0 | -0.39% |
| 2026-09-03 | $12.79 | $12.10 | $0.69 | 1,144,921.0 | +5.54% |
| 2026-09-02 | $12.14 | $11.74 | $0.4001 | 1,064,023.0 | +4.13% |
| 2026-09-01 | $11.98 | $11.55 | $0.43 | 1,042,238.0 | -4.36% |
| 2026-08-31 | $12.29 | $11.87 | $0.4241 | 1,264,870.0 | +1.25% |
| 2026-08-28 | $12.24 | $11.73 | $0.51 | 1,193,180.0 | +0.17% |
| 2026-08-27 | $12.18 | $11.68 | $0.50 | 1,141,033.0 | +1.18% |
| 2026-08-26 | $11.91 | $11.52 | $0.39 | 1,205,931.0 | +0.00% |
| 2026-08-25 | $11.86 | $11.02 | $0.84 | 1,666,210.0 | +8.52% |
| 2026-08-24 | $10.99 | $10.73 | $0.2642 | 1,812,194.0 | -0.18% |
| 2026-08-21 | $11.10 | $10.77 | $0.33 | 1,191,508.0 | +0.18% |
| 2026-08-20 | $11.42 | $10.81 | $0.61 | 1,803,582.0 | -3.88% |
| 2026-08-19 | $11.43 | $10.95 | $0.4782 | 1,758,329.0 | -4.86% |
| 2026-08-18 | $12.25 | $11.87 | $0.38 | 1,609,000.0 | -2.53% |
| 2026-08-17 | $12.79 | $11.82 | $0.975 | 2,116,864.0 | -5.77% |
| 2026-08-14 | $13.43 | $12.90 | $0.53 | 1,545,194.0 | -3.42% |
| 2026-08-13 | $13.95 | $12.80 | $1.15 | 2,191,464.0 | +4.10% |
| 2026-08-12 | $13.13 | $12.58 | $0.5499 | 1,773,958.0 | +0.70% |
| 2026-08-11 | $13.71 | $12.57 | $1.14 | 3,409,336.0 | -6.42% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $12.95 | $11.55 | $1.40 | 5,162,816.0 | +4.69% |
| 2026-08 | $14.98 | $10.45 | $4.53 | 46,649,399.0 | +14.51% |
| 2026-07 | $10.97 | $8.30 | $2.67 | 31,044,281.0 | +9.72% |
| 2026-06 | $11.77 | $8.05 | $3.71 | 57,414,515.0 | -20.35% |
| 2026-05 | $13.10 | $6.66 | $6.44 | 73,380,741.0 | +78.79% |
| 2026-04 | $6.86 | $5.31 | $1.55 | 17,279,674.0 | +22.34% |
| 2026-03 | $6.29 | $5.17 | $1.12 | 33,605,859.0 | +1.09% |
| 2026-02 | $7.68 | $4.48 | $3.20 | 84,239,742.0 | +7.65% |
| 2026-01 | $6.12 | $5.01 | $1.11 | 21,845,086.0 | -14.14% |
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.94 | $5.93 | $1.01 | 20,717,645.0 | -8.44% |
| 2025-11 | $8.45 | $5.35 | $3.10 | 23,081,916.0 | -20.00% |
| 2025-10 | $8.88 | $7.35 | $1.53 | 16,565,215.0 | -8.63% |
| 2025-09 | $9.19 | $8.29 | $0.895 | 13,808,613.0 | -0.11% |
| 2025-08 | $10.29 | $8.09 | $2.20 | 15,288,895.0 | -1.43% |
| 2025-07 | $9.90 | $8.98 | $0.92 | 9,435,244.0 | -3.92% |
| 2025-06 | $9.83 | $8.53 | $1.30 | 11,210,165.0 | +7.28% |
| 2025-05 | $9.21 | $6.18 | $3.03 | 18,362,487.0 | +24.15% |
| 2025-04 | $9.04 | $5.64 | $3.41 | 24,042,044.0 | -20.09% |
| 2025-03 | $12.00 | $8.60 | $3.40 | 17,368,999.0 | -24.53% |
| 2025-02 | $13.02 | $8.68 | $4.34 | 28,541,141.0 | +28.17% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):