Holen Sie sich die Stockscreener-App
6.20
4.76%
-0.31
Handel nachbörslich:
6.35
0.15
+2.42%
Corsair Gaming Inc-Aktien (CRSR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $6.53 | $6.20 | $0.3315 | 831,900.0 | -4.76% |
| 2025-12-11 | $6.78 | $6.44 | $0.3397 | 988,826.0 | -4.41% |
| 2025-12-10 | $6.92 | $6.67 | $0.255 | 893,047.0 | -0.29% |
| 2025-12-09 | $6.94 | $6.66 | $0.2797 | 669,854.0 | +0.89% |
| 2025-12-08 | $6.92 | $6.58 | $0.34 | 1,166,519.0 | +3.68% |
| 2025-12-05 | $6.70 | $6.47 | $0.23 | 1,264,289.0 | -3.33% |
| 2025-12-04 | $6.78 | $6.52 | $0.255 | 769,017.0 | +0.67% |
| 2025-12-03 | $6.84 | $6.40 | $0.44 | 1,110,039.0 | +3.87% |
| 2025-12-02 | $6.52 | $6.32 | $0.205 | 812,941.0 | +2.87% |
| 2025-12-01 | $6.43 | $6.21 | $0.2195 | 955,102.0 | -3.68% |
| 2025-11-28 | $6.84 | $6.39 | $0.45 | 1,287,816.0 | +6.19% |
| 2025-11-26 | $6.26 | $6.10 | $0.16 | 1,032,621.0 | -0.16% |
| 2025-11-25 | $6.17 | $5.92 | $0.243 | 1,186,139.0 | +1.15% |
| 2025-11-24 | $6.11 | $5.55 | $0.555 | 1,712,582.0 | +9.75% |
| 2025-11-21 | $5.60 | $5.35 | $0.2506 | 1,075,848.0 | +2.78% |
| 2025-11-20 | $5.79 | $5.37 | $0.42 | 1,089,735.0 | -2.00% |
| 2025-11-19 | $5.81 | $5.43 | $0.38 | 1,397,468.0 | -4.18% |
| 2025-11-18 | $5.82 | $5.61 | $0.2062 | 931,229.0 | -0.52% |
| 2025-11-17 | $6.05 | $5.68 | $0.37 | 1,246,270.0 | -4.94% |
| 2025-11-14 | $6.17 | $6.02 | $0.15 | 802,109.0 | -2.41% |
| 2025-11-13 | $6.51 | $6.14 | $0.37 | 835,540.0 | -5.04% |
| 2025-11-12 | $6.72 | $6.50 | $0.215 | 1,075,017.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.94 | $6.20 | $0.74 | 10,293,434.0 | -4.91% |
| 2025-11 | $8.45 | $5.35 | $3.10 | 23,081,916.0 | -20.00% |
| 2025-10 | $8.88 | $7.35 | $1.53 | 16,565,215.0 | -8.63% |
| 2025-09 | $9.19 | $8.29 | $0.895 | 13,808,613.0 | -0.11% |
| 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% |
6.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):