Corsair Gaming Inc (CRSR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
380.529 |
-0,43%
|
14,06
|
13,775
|
14,41
|
13,79
|
| 01/10/2026 |
457.252 |
2,59%
|
13,70
|
13,385
|
14,24
|
13,85
|
| 30/09/2026 |
537.563 |
0,30%
|
13,58
|
13,385
|
13,72
|
13,50
|
| 29/09/2026 |
330.415 |
-0,30%
|
13,69
|
13,34
|
13,69
|
13,46
|
| 28/09/2026 |
309.702 |
-1,17%
|
13,50
|
13,215
|
13,79
|
13,50
|
| 25/09/2026 |
361.136 |
0,81%
|
13,68
|
13,56
|
13,96
|
13,66
|
| 24/09/2026 |
384.303 |
0,22%
|
13,27
|
13,07
|
13,59
|
13,55
|
| 23/09/2026 |
629.113 |
-0,44%
|
13,57
|
13,40
|
13,81
|
13,52
|
| 22/09/2026 |
340.284 |
0,44%
|
13,52
|
13,17
|
13,64
|
13,58
|
| 21/09/2026 |
410.606 |
1,05%
|
13,69
|
13,32
|
13,81
|
13,52
|
| 18/09/2026 |
842.163 |
-0,96%
|
13,62
|
13,11
|
13,66
|
13,38
|
| 17/09/2026 |
285.114 |
2,66%
|
13,53
|
13,425
|
13,72
|
13,51
|
| 16/09/2026 |
298.148 |
-1,50%
|
13,36
|
12,84
|
13,58
|
13,16
|
| 15/09/2026 |
421.405 |
2,53%
|
13,34
|
13,23
|
13,78
|
13,36
|
| 14/09/2026 |
468.147 |
-3,77%
|
12,97
|
12,68
|
13,18
|
13,03
|
| 11/09/2026 |
420.179 |
7,72%
|
12,74
|
12,74
|
13,62
|
13,54
|
| 10/09/2026 |
457.342 |
1,95%
|
12,16
|
12,08
|
12,60
|
12,57
|
| 09/09/2026 |
331.987 |
0,57%
|
12,39
|
12,21
|
12,58
|
12,33
|
| 08/09/2026 |
467.010 |
-3,62%
|
12,72
|
12,225
|
12,76
|
12,26
|
| 04/09/2026 |
363.609 |
-0,39%
|
12,78
|
12,56
|
12,93
|
12,72
|
| 03/09/2026 |
365.531 |
5,54%
|
12,20
|
12,16
|
12,79
|
12,77
|
| 02/09/2026 |
540.681 |
4,13%
|
11,78
|
11,74
|
12,14
|
12,10
|
| 01/09/2026 |
361.361 |
-4,36%
|
11,85
|
11,55
|
11,98
|
11,62
|
| 31/08/2026 |
438.469 |
1,25%
|
12,00
|
11,88
|
12,29
|
12,15
|
| 28/08/2026 |
360.940 |
0,17%
|
12,00
|
11,75
|
12,23
|
12,00
|
| 27/08/2026 |
334.714 |
1,18%
|
12,07
|
11,70
|
12,13
|
11,98
|
| 26/08/2026 |
531.737 |
0,00%
|
11,63
|
11,56
|
11,895
|
11,84
|
| 25/08/2026 |
492.330 |
8,52%
|
11,10
|
11,03
|
11,85
|
11,84
|
| 24/08/2026 |
810.403 |
-0,18%
|
10,75
|
10,73
|
10,99
|
10,91
|
| 21/08/2026 |
421.550 |
0,18%
|
10,94
|
10,77
|
11,10
|
10,93
|
| 20/08/2026 |
580.561 |
-3,88%
|
11,24
|
10,815
|
11,42
|
10,91
|
| 19/08/2026 |
754.986 |
-4,86%
|
11,34
|
10,96
|
11,43
|
11,35
|
| 18/08/2026 |
736.765 |
-2,53%
|
11,94
|
11,87
|
12,25
|
11,93
|
| 17/08/2026 |
701.358 |
-5,77%
|
12,74
|
11,83
|
12,76
|
12,24
|
| 14/08/2026 |
540.392 |
-3,42%
|
13,31
|
12,91
|
13,41
|
12,99
|
| 13/08/2026 |
722.708 |
4,10%
|
12,88
|
12,81
|
13,94
|
13,45
|
| 12/08/2026 |
547.439 |
0,70%
|
13,04
|
12,60
|
13,11
|
12,92
|
| 11/08/2026 |
1.079.537 |
-6,42%
|
13,55
|
12,57
|
13,63
|
12,83
|
| 10/08/2026 |
1.017.720 |
-4,46%
|
14,78
|
13,60
|
14,95
|
13,71
|
| 07/08/2026 |
2.705.843 |
35,25%
|
12,50
|
11,87
|
14,55
|
14,35
|
| 06/08/2026 |
804.921 |
-5,27%
|
11,08
|
10,45
|
11,08
|
10,61
|
| 05/08/2026 |
675.370 |
-1,50%
|
11,23
|
10,84
|
11,44
|
11,20
|
| 04/08/2026 |
772.526 |
5,28%
|
11,19
|
10,98
|
11,415
|
11,37
|
| 03/08/2026 |
824.613 |
1,79%
|
10,78
|
10,72
|
11,17
|
10,80
|
| 31/07/2026 |
447.760 |
-0,19%
|
10,86
|
10,23
|
10,87
|
10,61
|
| 30/07/2026 |
423.023 |
3,45%
|
10,45
|
10,20
|
10,73
|
10,63
|
| 29/07/2026 |
475.726 |
-4,33%
|
10,58
|
10,07
|
10,71
|
10,275
|
| 28/07/2026 |
672.310 |
1,99%
|
10,27
|
9,97
|
10,90
|
10,74
|
| 27/07/2026 |
589.323 |
6,90%
|
10,16
|
9,91
|
10,58
|
10,53
|
| 24/07/2026 |
366.452 |
-2,28%
|
10,00
|
9,73
|
10,08
|
9,85
|
| 23/07/2026 |
563.241 |
-4,91%
|
10,70
|
10,01
|
10,715
|
10,08
|
| 22/07/2026 |
711.565 |
7,29%
|
10,34
|
10,34
|
10,97
|
10,60
|
| 21/07/2026 |
476.401 |
4,55%
|
9,62
|
9,62
|
9,98
|
9,88
|
| 20/07/2026 |
572.042 |
-3,08%
|
9,93
|
9,235
|
9,93
|
9,45
|
| 17/07/2026 |
631.031 |
4,17%
|
9,09
|
9,02
|
9,925
|
9,75
|
| 16/07/2026 |
416.097 |
-1,27%
|
9,30
|
9,11
|
9,56
|
9,36
|
| 15/07/2026 |
494.591 |
-1,76%
|
9,72
|
9,11
|
9,83
|
9,48
|
| 14/07/2026 |
382.399 |
1,90%
|
9,55
|
9,52
|
9,79
|
9,65
|
| 13/07/2026 |
448.527 |
-1,97%
|
9,50
|
9,27
|
9,54
|
9,47
|
| 10/07/2026 |
428.918 |
1,15%
|
9,50
|
9,46
|
9,77
|
9,66
|
| 09/07/2026 |
482.119 |
7,79%
|
9,06
|
9,02
|
9,64
|
9,55
|
| 08/07/2026 |
554.686 |
-0,34%
|
8,71
|
8,69
|
9,16
|
8,86
|
| 07/07/2026 |
571.539 |
-1,98%
|
8,96
|
8,31
|
9,07
|
8,89
|
| 06/07/2026 |
493.130 |
1,91%
|
8,99
|
8,98
|
9,465
|
9,07
|
| 02/07/2026 |
440.180 |
-5,92%
|
9,46
|
8,74
|
9,55
|
8,90
|
| 01/07/2026 |
545.012 |
-2,17%
|
9,43
|
9,43
|
9,96
|
9,46
|
| 30/06/2026 |
638.837 |
4,54%
|
9,25
|
9,11
|
9,69
|
9,67
|
| 29/06/2026 |
652.604 |
7,43%
|
8,74
|
8,52
|
9,275
|
9,25
|
| 26/06/2026 |
1.929.946 |
-2,16%
|
8,58
|
8,20
|
8,65
|
8,61
|
| 25/06/2026 |
657.545 |
1,62%
|
8,99
|
8,57
|
9,16
|
8,80
|
| 24/06/2026 |
620.502 |
-0,46%
|
8,71
|
8,43
|
8,82
|
8,66
|
| 23/06/2026 |
691.301 |
-5,84%
|
8,80
|
8,65
|
9,08
|
8,70
|
| 22/06/2026 |
653.997 |
3,24%
|
8,96
|
8,93
|
9,41
|
9,24
|
| 18/06/2026 |
1.686.060 |
5,54%
|
8,74
|
8,56
|
9,08
|
8,95
|
| 17/06/2026 |
707.373 |
1,07%
|
8,44
|
8,335
|
8,87
|
8,48
|
| 16/06/2026 |
627.679 |
-1,53%
|
8,51
|
8,18
|
8,64
|
8,39
|
| 15/06/2026 |
609.885 |
1,07%
|
8,62
|
8,435
|
8,75
|
8,52
|
| 12/06/2026 |
529.795 |
-5,81%
|
8,88
|
8,325
|
8,93
|
8,43
|
| 11/06/2026 |
639.267 |
3,71%
|
8,69
|
8,54
|
9,05
|
8,95
|
| 10/06/2026 |
792.754 |
2,62%
|
8,26
|
8,26
|
8,73
|
8,63
|
| 09/06/2026 |
869.821 |
-3,22%
|
8,68
|
8,05
|
8,89
|
8,41
|
| 08/06/2026 |
815.593 |
-3,55%
|
9,15
|
8,65
|
9,15
|
8,69
|
| 05/06/2026 |
1.274.984 |
-9,17%
|
9,66
|
9,00
|
9,67
|
9,01
|
| 04/06/2026 |
924.483 |
-5,30%
|
10,16
|
9,715
|
10,27
|
9,92
|
| 03/06/2026 |
813.757 |
-9,15%
|
11,23
|
10,35
|
11,29
|
10,475
|
| 02/06/2026 |
969.146 |
0,44%
|
11,12
|
10,81
|
11,765
|
11,53
|
| 01/06/2026 |
1.794.800 |
-5,44%
|
10,25
|
10,01
|
11,53
|
11,48
|
| 29/05/2026 |
2.438.806 |
1,59%
|
11,94
|
11,25
|
12,78
|
12,14
|
| 28/05/2026 |
7.075.274 |
21,69%
|
11,01
|
10,60
|
13,08
|
11,95
|
| 27/05/2026 |
3.156.273 |
21,38%
|
8,73
|
8,47
|
9,90
|
9,82
|
| 26/05/2026 |
1.153.930 |
5,06%
|
7,79
|
7,55
|
8,295
|
8,09
|
| 22/05/2026 |
621.204 |
11,11%
|
7,00
|
7,00
|
7,77
|
7,70
|
| 21/05/2026 |
319.055 |
0,73%
|
6,83
|
6,69
|
7,00
|
6,93
|
| 20/05/2026 |
341.373 |
2,53%
|
6,75
|
6,66
|
6,90
|
6,88
|
| 19/05/2026 |
300.966 |
-2,47%
|
6,81
|
6,665
|
6,81
|
6,71
|
| 18/05/2026 |
397.278 |
2,38%
|
6,75
|
6,68
|
6,905
|
6,88
|
| 15/05/2026 |
573.132 |
-8,70%
|
7,14
|
6,695
|
7,16
|
6,72
|
| 14/05/2026 |
368.152 |
-0,81%
|
7,48
|
7,355
|
7,505
|
7,36
|
| 13/05/2026 |
514.428 |
-1,07%
|
7,51
|
7,23
|
7,565
|
7,42
|
| 12/05/2026 |
464.304 |
-5,18%
|
7,85
|
7,375
|
7,85
|
7,50
|
