Holen Sie sich die Stockscreener-App
6.39
1.91%
0.12
Handel nachbörslich:
6.39
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-23 | $6.50 | $6.25 | $0.2473 | 460,026.0 | +1.91% |
| 2024-12-20 | $6.59 | $6.26 | $0.33 | 1,169,030.0 | -3.09% |
| 2024-12-19 | $6.79 | $6.38 | $0.4134 | 777,262.0 | -1.97% |
| 2024-12-18 | $7.21 | $6.49 | $0.72 | 710,850.0 | -6.25% |
| 2024-12-17 | $7.16 | $6.90 | $0.26 | 418,346.0 | -1.19% |
| 2024-12-16 | $7.21 | $7.00 | $0.22 | 453,021.0 | -1.86% |
| 2024-12-13 | $7.82 | $7.24 | $0.5787 | 387,832.0 | -5.41% |
| 2024-12-12 | $7.87 | $7.58 | $0.29 | 359,318.0 | +0.33% |
| 2024-12-11 | $7.97 | $7.55 | $0.42 | 529,676.0 | -3.89% |
| 2024-12-10 | $8.06 | $7.73 | $0.3281 | 414,468.0 | -1.12% |
| 2024-12-09 | $8.21 | $7.48 | $0.7311 | 532,874.0 | +7.62% |
| 2024-12-06 | $7.74 | $7.44 | $0.30 | 326,030.0 | -1.45% |
| 2024-12-05 | $7.77 | $7.47 | $0.295 | 486,620.0 | -2.06% |
| 2024-12-04 | $8.09 | $7.75 | $0.34 | 426,950.0 | -1.15% |
| 2024-12-03 | $7.96 | $7.65 | $0.31 | 662,833.0 | -1.88% |
| 2024-12-02 | $8.03 | $7.38 | $0.645 | 598,199.0 | +8.71% |
| 2024-11-29 | $7.41 | $7.29 | $0.1211 | 221,843.0 | +0.55% |
| 2024-11-27 | $7.54 | $7.26 | $0.2759 | 311,099.0 | +0.00% |
| 2024-11-26 | $7.48 | $7.24 | $0.24 | 459,366.0 | -4.26% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.21 | $6.25 | $1.96 | 9,173,361.0 | -13.06% |
| 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% |
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% |
6.98%
1.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):