La bourse ferme dans 8 h 29 min

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15,14-0,11 (-0,72 %)
À la clôture : 04:00PM EDT
15,15 +0,01 (+0,07 %)
Échanges après Bourse : 07:56PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 mai 202215,1915,6215,0215,1415,14648 000
18 mai 202215,7215,9315,0815,2515,25524 100
17 mai 202216,1116,4515,6816,0016,00603 800
16 mai 202215,6216,4615,4215,8015,80860 700
13 mai 202214,5015,4814,5015,3015,30828 900
12 mai 202213,3214,6113,0414,0414,041 840 000
11 mai 202214,6715,1113,8413,9013,901 275 500
10 mai 202215,8816,1914,8615,0015,001 240 100
09 mai 202214,8616,2714,8515,6215,622 613 300
06 mai 202214,3216,2214,1215,6515,651 867 600
05 mai 202216,4216,4615,2015,5415,541 642 400
04 mai 202216,1816,7815,8716,7116,71818 000
03 mai 202215,6016,9415,3916,2616,261 377 400
02 mai 202214,8915,5714,7415,5715,57675 800
29 avr. 202215,3315,9315,0515,1315,13973 300
28 avr. 202215,2315,6814,6315,3415,34884 500
27 avr. 202215,3415,5915,0315,1115,11766 100
26 avr. 202215,9216,1215,2915,3915,391 127 000
25 avr. 202215,9016,2115,6916,0916,091 205 900
22 avr. 202215,8617,2615,7116,1516,152 599 500
21 avr. 202219,4919,6718,1718,3218,32839 200
20 avr. 202219,6119,7619,1219,3419,34428 900
19 avr. 202219,6020,3819,5019,6619,66621 500
18 avr. 202219,6419,8319,1819,6319,63478 400
14 avr. 202220,2620,4219,5819,5819,58359 100
13 avr. 202220,2920,5819,9320,3120,31616 900
12 avr. 202220,7621,1820,1520,2420,24475 600
11 avr. 202220,0220,8920,0120,5620,56485 400
08 avr. 202220,5020,9620,3020,3720,37307 200
07 avr. 202221,2321,3820,2920,7820,78560 600
06 avr. 202220,8621,4620,6021,2021,20537 500
05 avr. 202221,8322,1621,3721,4321,43509 300
04 avr. 202221,0822,1921,0822,1622,16597 100
01 avr. 202221,1721,6820,7421,0621,06369 400
31 mars 202221,9422,0921,1521,1621,16576 900
30 mars 202222,0622,9122,0022,1322,13836 100
29 mars 202221,3222,2221,3222,2222,22609 300
28 mars 202220,7321,2520,3721,2021,20550 600
25 mars 202221,1621,2120,3620,6420,64449 200
24 mars 202221,0321,3020,6021,1321,13364 300
23 mars 202220,6721,3220,6220,8820,88457 600
22 mars 202220,5421,3920,5421,0021,00506 600
21 mars 202221,2121,2620,1320,4720,47539 400
18 mars 202220,4621,2420,4621,1021,101 101 400
17 mars 202220,1020,8120,0320,6320,63606 700
16 mars 202218,6420,4318,6020,3820,381 994 400
15 mars 202217,7718,3717,4518,3418,341 184 700
14 mars 202218,8518,9417,6717,7917,791 233 600
11 mars 202220,5420,6618,9018,9018,90802 700
10 mars 202220,8421,0620,2020,5420,54614 500
09 mars 202221,2921,5821,0021,2321,23697 800
08 mars 202221,7521,8320,9421,0221,021 072 500
07 mars 202221,8123,1321,7321,9421,941 818 000
04 mars 202223,0523,1821,5921,7321,73651 900
03 mars 202223,2623,4122,3823,3523,351 035 500
02 mars 202222,3323,3622,3123,1923,19801 400
01 mars 202222,7823,2522,4022,5822,58846 800
28 févr. 202222,7423,7722,6823,0823,081 034 800
25 févr. 202222,6322,9822,1122,8722,87949 500
24 févr. 202220,4022,7920,3522,6222,621 374 400
23 févr. 202222,7523,1521,7021,8921,89791 900
22 févr. 202222,0923,0722,0122,5522,552 509 000
18 févr. 202222,5322,9322,0122,6322,631 790 600
17 févr. 202223,1723,3522,5722,8622,869 833 200
16 févr. 202223,7523,9822,9923,6123,617 364 200
15 févr. 202220,9221,6420,8521,5321,531 042 000
14 févr. 202220,7421,3020,6520,7220,72656 600
11 févr. 202221,3021,8620,6520,9520,95974 100
10 févr. 202220,6022,1320,5421,2821,281 511 800
09 févr. 202219,9521,5118,8921,3021,303 105 300
08 févr. 202219,3920,6019,3620,4220,421 861 400
07 févr. 202219,2719,5419,0719,2919,29795 100
04 févr. 202218,6919,2518,4019,1419,14606 800
03 févr. 202219,1919,5118,5318,6518,65973 400
02 févr. 202220,1820,1919,6519,7219,721 293 400
01 févr. 202219,5420,3519,1720,1920,19911 700
31 janv. 202218,6119,6018,5319,5419,54701 900
28 janv. 202218,1818,4717,8618,4718,47733 900
27 janv. 202219,2019,2618,3018,4418,44880 700
26 janv. 202219,9719,9718,7218,8618,86970 900
25 janv. 202218,9319,9318,7719,3819,381 164 700
24 janv. 202219,6319,8317,6819,1319,135 562 500
21 janv. 202220,7921,3320,3720,5820,582 317 600
20 janv. 202220,7122,0820,5620,9620,961 508 600
19 janv. 202220,1920,9720,1420,3720,372 110 900
18 janv. 202220,3620,7320,0220,1920,191 033 800
14 janv. 202220,2720,7820,0820,7220,72834 200
13 janv. 202220,7621,0020,3520,6020,60908 800
12 janv. 202220,8821,0620,2220,5720,57737 200
11 janv. 202220,3220,9020,2120,7320,73547 100
10 janv. 202220,4020,6619,7420,3220,321 367 200
07 janv. 202220,3921,0920,3420,7720,77568 000
06 janv. 202221,0421,1920,1820,3220,321 090 000
05 janv. 202221,3821,8020,8220,9320,93678 100
04 janv. 202222,2022,2621,2821,4621,46540 200
03 janv. 202221,1322,0721,0521,9921,99751 500
31 déc. 202121,5521,8920,9421,0121,011 103 200
30 déc. 202121,1322,0021,0821,6421,641 085 200
29 déc. 202121,6021,7621,0521,1321,13941 100
28 déc. 202121,9622,3521,5721,6221,62726 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...