Holen Sie sich die Stockscreener-App
6.59
1.64%
-0.11
Handel nachbörslich:
6.57
-0.02
-0.30%
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $6.79 | $6.42 | $0.3666 | 414,048.0 | -1.64% |
| 2024-11-15 | $6.91 | $6.63 | $0.28 | 449,616.0 | -2.76% |
| 2024-11-14 | $6.93 | $6.66 | $0.2736 | 694,861.0 | -0.14% |
| 2024-11-13 | $7.11 | $6.87 | $0.24 | 455,027.0 | -2.68% |
| 2024-11-12 | $7.20 | $6.84 | $0.3599 | 788,735.0 | +0.57% |
| 2024-11-11 | $7.16 | $6.37 | $0.7817 | 1,072,968.0 | +7.80% |
| 2024-11-08 | $6.93 | $6.28 | $0.65 | 867,628.0 | -4.53% |
| 2024-11-07 | $7.17 | $6.00 | $1.17 | 1,249,188.0 | -3.79% |
| 2024-11-06 | $7.28 | $6.95 | $0.33 | 660,160.0 | +3.49% |
| 2024-11-05 | $6.91 | $6.67 | $0.23 | 505,001.0 | +2.69% |
| 2024-11-04 | $6.95 | $6.67 | $0.28 | 375,757.0 | -0.15% |
| 2024-11-01 | $6.77 | $6.48 | $0.29 | 365,249.0 | +4.60% |
| 2024-10-31 | $6.58 | $6.37 | $0.215 | 302,243.0 | -2.80% |
| 2024-10-30 | $6.80 | $6.60 | $0.1998 | 243,675.0 | -2.08% |
| 2024-10-29 | $6.79 | $6.45 | $0.34 | 339,418.0 | +1.66% |
| 2024-10-28 | $6.67 | $6.35 | $0.32 | 338,419.0 | +5.24% |
| 2024-10-25 | $6.48 | $6.28 | $0.20 | 291,448.0 | -0.32% |
| 2024-10-24 | $6.44 | $6.27 | $0.17 | 324,874.0 | +0.32% |
| 2024-10-23 | $6.51 | $6.21 | $0.30 | 343,107.0 | -3.89% |
| 2024-10-22 | $6.62 | $6.43 | $0.19 | 266,811.0 | +0.38% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $7.28 | $6.00 | $1.28 | 8,312,286.0 | +2.73% |
| 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% |
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $17.70 | $12.96 | $4.74 | 10,758,841.0 | -19.56% |
| 2022-11 | $18.61 | $12.19 | $6.42 | 17,683,538.0 | +22.25% |
| 2022-10 | $14.12 | $10.96 | $3.16 | 10,289,123.0 | +21.59% |
| 2022-09 | $15.26 | $11.23 | $4.03 | 12,834,226.0 | -26.25% |
| 2022-08 | $18.04 | $13.74 | $4.30 | 14,482,519.0 | +9.15% |
| 2022-07 | $14.80 | $12.23 | $2.57 | 9,951,186.0 | +7.39% |
| 2022-06 | $16.71 | $12.91 | $3.80 | 13,471,685.0 | -18.19% |
| 2022-05 | $16.94 | $13.04 | $3.90 | 21,180,482.0 | +6.08% |
| 2022-04 | $22.19 | $14.63 | $7.56 | 14,747,920.0 | -28.50% |
| 2022-03 | $23.41 | $17.45 | $5.96 | 19,355,056.0 | -8.32% |
| 2022-02 | $23.98 | $18.40 | $5.58 | 39,379,323.0 | +18.12% |
| 2022-01 | $22.26 | $17.68 | $4.58 | 24,918,315.0 | -7.00% |
13.42%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):