Holen Sie sich die Stockscreener-App
9.97
8.20%
-0.89
Handel nachbörslich:
10.00
0.03
+0.30%
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $10.84 | $9.90 | $0.94 | 833,111.0 | -8.20% |
| 2025-03-12 | $11.42 | $10.69 | $0.729 | 1,167,283.0 | -0.37% |
| 2025-03-11 | $11.07 | $10.59 | $0.485 | 1,083,356.0 | +0.65% |
| 2025-03-10 | $11.04 | $10.51 | $0.5276 | 1,075,953.0 | -3.48% |
| 2025-03-07 | $11.27 | $10.63 | $0.635 | 920,582.0 | +1.36% |
| 2025-03-06 | $11.62 | $11.02 | $0.60 | 839,810.0 | -3.40% |
| 2025-03-05 | $11.53 | $10.99 | $0.54 | 728,696.0 | +3.99% |
| 2025-03-04 | $11.29 | $11.01 | $0.28 | 295,165.0 | +0.46% |
| 2025-03-03 | $12.00 | $10.84 | $1.16 | 1,098,341.0 | -6.56% |
| 2025-02-28 | $11.98 | $11.11 | $0.87 | 1,392,170.0 | +3.07% |
| 2025-02-27 | $12.35 | $11.37 | $0.98 | 1,335,819.0 | -5.32% |
| 2025-02-26 | $12.04 | $11.43 | $0.61 | 1,315,702.0 | +5.62% |
| 2025-02-25 | $11.89 | $11.27 | $0.62 | 817,821.0 | -1.89% |
| 2025-02-24 | $11.92 | $11.42 | $0.50 | 1,176,171.0 | -1.78% |
| 2025-02-21 | $13.02 | $11.66 | $1.36 | 1,475,968.0 | -5.67% |
| 2025-02-20 | $12.56 | $12.22 | $0.34 | 1,117,146.0 | +0.16% |
| 2025-02-19 | $12.70 | $11.94 | $0.76 | 1,225,726.0 | +2.29% |
| 2025-02-18 | $12.80 | $12.11 | $0.69 | 1,534,832.0 | -1.53% |
| 2025-02-14 | $12.60 | $12.08 | $0.52 | 1,820,847.0 | -0.72% |
| 2025-02-13 | $12.60 | $10.07 | $2.53 | 5,435,361.0 | +25.86% |
| 2025-02-12 | $10.22 | $9.54 | $0.6798 | 1,581,065.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $12.00 | $9.90 | $2.10 | 8,875,408.0 | -15.08% |
| 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% |
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% |
3.97%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):