Holen Sie sich die Stockscreener-App
9.72
2.97%
0.28
Handel nachbörslich:
9.95
0.23
+2.37%
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $9.81 | $9.36 | $0.45 | 495,168.0 | +2.97% |
| 2025-07-01 | $9.76 | $9.28 | $0.48 | 588,151.0 | +0.11% |
| 2025-06-30 | $9.59 | $9.40 | $0.19 | 503,583.0 | -1.05% |
| 2025-06-27 | $9.64 | $9.41 | $0.23 | 948,333.0 | +0.63% |
| 2025-06-26 | $9.68 | $9.24 | $0.43 | 450,948.0 | +1.50% |
| 2025-06-25 | $9.43 | $9.23 | $0.19 | 417,084.0 | -0.64% |
| 2025-06-24 | $9.43 | $9.13 | $0.30 | 385,243.0 | +3.64% |
| 2025-06-23 | $9.27 | $8.79 | $0.47 | 496,468.0 | +0.33% |
| 2025-06-20 | $9.34 | $9.00 | $0.34 | 724,253.0 | -1.95% |
| 2025-06-18 | $9.44 | $9.05 | $0.39 | 413,952.0 | +1.21% |
| 2025-06-17 | $9.44 | $9.07 | $0.365 | 432,997.0 | -2.88% |
| 2025-06-16 | $9.49 | $9.11 | $0.38 | 533,356.0 | +3.54% |
| 2025-06-13 | $9.27 | $9.00 | $0.27 | 567,805.0 | -4.13% |
| 2025-06-12 | $9.76 | $9.40 | $0.355 | 604,866.0 | -1.77% |
| 2025-06-11 | $9.83 | $9.53 | $0.305 | 673,880.0 | -0.93% |
| 2025-06-10 | $9.83 | $9.54 | $0.29 | 742,978.0 | +2.00% |
| 2025-06-09 | $9.60 | $9.23 | $0.37 | 439,207.0 | +3.59% |
| 2025-06-06 | $9.36 | $9.12 | $0.245 | 438,121.0 | +1.44% |
| 2025-06-05 | $9.29 | $8.93 | $0.36 | 502,053.0 | -0.66% |
| 2025-06-04 | $9.34 | $9.00 | $0.34 | 646,667.0 | +0.00% |
| 2025-06-03 | $9.23 | $8.89 | $0.345 | 566,357.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $9.81 | $9.28 | $0.53 | 1,578,487.0 | +3.08% |
| 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% |
11.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):