Holen Sie sich die Stockscreener-App
8.96
2.75%
0.24
Handel nachbörslich:
8.99
0.03
+0.33%
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $8.96 | $8.64 | $0.32 | 593,192.0 | +2.75% |
| 2025-09-03 | $8.76 | $8.60 | $0.1649 | 484,355.0 | +0.69% |
| 2025-09-02 | $8.71 | $8.56 | $0.15 | 643,691.0 | -3.02% |
| 2025-08-29 | $9.00 | $8.68 | $0.325 | 649,611.0 | +0.56% |
| 2025-08-28 | $9.16 | $8.81 | $0.345 | 716,895.0 | +0.45% |
| 2025-08-27 | $8.87 | $8.67 | $0.195 | 469,479.0 | +0.80% |
| 2025-08-26 | $9.08 | $8.76 | $0.32 | 814,175.0 | -1.46% |
| 2025-08-25 | $9.19 | $8.76 | $0.4285 | 702,888.0 | +0.11% |
| 2025-08-22 | $8.91 | $8.25 | $0.66 | 1,069,955.0 | +7.89% |
| 2025-08-21 | $8.28 | $8.09 | $0.185 | 666,854.0 | +0.49% |
| 2025-08-20 | $8.45 | $8.10 | $0.35 | 724,715.0 | -3.07% |
| 2025-08-19 | $8.72 | $8.44 | $0.285 | 626,584.0 | -0.70% |
| 2025-08-18 | $8.79 | $8.49 | $0.295 | 562,781.0 | -2.52% |
| 2025-08-15 | $8.97 | $8.69 | $0.2776 | 730,025.0 | -1.58% |
| 2025-08-14 | $9.09 | $8.79 | $0.29 | 738,591.0 | -5.03% |
| 2025-08-13 | $9.38 | $9.18 | $0.20 | 547,511.0 | +0.54% |
| 2025-08-12 | $9.44 | $9.07 | $0.365 | 680,451.0 | +2.99% |
| 2025-08-11 | $9.36 | $8.87 | $0.49 | 1,080,063.0 | +0.00% |
| 2025-08-08 | $10.29 | $8.69 | $1.60 | 1,870,335.0 | +1.92% |
| 2025-08-07 | $9.10 | $8.65 | $0.445 | 746,262.0 | -0.56% |
| 2025-08-06 | $9.12 | $8.85 | $0.27 | 552,895.0 | -0.56% |
| 2025-08-05 | $9.20 | $8.84 | $0.36 | 385,302.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.96 | $8.56 | $0.40 | 2,314,430.0 | +0.34% |
| 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% |
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% |
17.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):