Corsair Gaming Inc (CRSR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
465.966 |
9,07%
|
4,80
|
4,79
|
5,255
|
5,17
|
| 05/02/2026 |
445.735 |
-3,46%
|
4,85
|
4,585
|
4,85
|
4,74
|
| 04/02/2026 |
379.799 |
0,00%
|
4,97
|
4,855
|
5,16
|
4,91
|
| 03/02/2026 |
430.148 |
-4,47%
|
5,16
|
4,805
|
5,16
|
4,91
|
| 02/02/2026 |
313.601 |
0,78%
|
5,06
|
5,05
|
5,29
|
5,14
|
| 30/01/2026 |
358.260 |
-0,97%
|
5,10
|
5,065
|
5,19
|
5,10
|
| 29/01/2026 |
366.352 |
0,00%
|
5,16
|
5,015
|
5,20
|
5,15
|
| 28/01/2026 |
260.206 |
-2,46%
|
5,30
|
5,135
|
5,34
|
5,15
|
| 27/01/2026 |
227.967 |
-0,19%
|
5,32
|
5,175
|
5,335
|
5,28
|
| 26/01/2026 |
260.683 |
-0,19%
|
5,31
|
5,285
|
5,37
|
5,29
|
| 23/01/2026 |
295.932 |
-4,33%
|
5,51
|
5,29
|
5,51
|
5,30
|
| 22/01/2026 |
312.066 |
1,09%
|
5,57
|
5,485
|
5,67
|
5,54
|
| 21/01/2026 |
649.529 |
0,92%
|
5,51
|
5,335
|
5,54
|
5,48
|
| 20/01/2026 |
365.651 |
-4,74%
|
5,51
|
5,41
|
5,605
|
5,43
|
| 16/01/2026 |
447.241 |
-3,23%
|
5,87
|
5,675
|
5,89
|
5,70
|
| 15/01/2026 |
465.704 |
2,61%
|
5,79
|
5,67
|
6,07
|
5,89
|
| 14/01/2026 |
437.730 |
0,88%
|
5,69
|
5,65
|
5,83
|
5,74
|
| 13/01/2026 |
362.695 |
-3,56%
|
5,96
|
5,675
|
5,96
|
5,69
|
| 12/01/2026 |
391.696 |
2,25%
|
5,81
|
5,76
|
5,99
|
5,90
|
| 09/01/2026 |
467.324 |
0,70%
|
5,74
|
5,535
|
5,875
|
5,77
|
| 08/01/2026 |
607.039 |
1,42%
|
5,61
|
5,52
|
5,81
|
5,73
|
| 07/01/2026 |
522.728 |
-3,09%
|
5,85
|
5,575
|
5,90
|
5,65
|
| 06/01/2026 |
593.481 |
-2,83%
|
6,01
|
5,805
|
6,035
|
5,83
|
| 20/11/2025 |
408.597 |
-2,00%
|
5,71
|
5,375
|
5,79
|
5,39
|
| 19/11/2025 |
472.457 |
-4,18%
|
5,75
|
5,44
|
5,80
|
5,50
|
| 18/11/2025 |
329.207 |
-0,52%
|
5,70
|
5,615
|
5,815
|
5,74
|
| 17/11/2025 |
435.902 |
-4,94%
|
6,01
|
5,68
|
6,02
|
5,77
|
| 14/11/2025 |
320.125 |
-2,41%
|
6,05
|
6,04
|
6,17
|
6,07
|
| 13/11/2025 |
383.459 |
-5,04%
|
6,46
|
6,14
|
6,50
|
6,22
|
| 12/11/2025 |
468.045 |
0,46%
|
6,52
|
6,51
|
6,715
|
6,55
|
| 11/11/2025 |
368.901 |
0,31%
|
6,72
|
6,515
|
6,81
|
6,52
|
| 10/11/2025 |
363.362 |
-0,76%
|
6,62
|
6,42
|
6,64
|
6,50
|
| 07/11/2025 |
599.353 |
4,30%
|
6,14
|
6,10
|
6,64
|
6,55
|
| 06/11/2025 |
609.833 |
-3,83%
|
6,52
|
6,21
|
6,57
|
6,28
|
| 05/11/2025 |
737.624 |
-13,16%
|
6,52
|
6,09
|
6,68
|
6,53
|
| 04/11/2025 |
590.245 |
-7,27%
|
7,89
|
7,32
|
7,93
|
7,52
|
| 03/11/2025 |
389.440 |
-0,49%
|
8,17
|
7,94
|
8,43
|
8,11
|
| 31/10/2025 |
312.750 |
2,00%
|
8,03
|
8,01
|
8,27
|
8,15
|
| 30/10/2025 |
334.700 |
-3,73%
|
8,15
|
7,99
|
8,37
|
7,99
|
| 29/10/2025 |
343.881 |
-0,48%
|
8,35
|
8,16
|
8,55
|
8,30
|
| 28/10/2025 |
181.913 |
-1,18%
|
8,44
|
8,34
|
8,50
|
8,34
|
| 27/10/2025 |
189.068 |
-1,86%
|
8,72
|
8,355
|
8,75
|
8,44
|
| 24/10/2025 |
188.501 |
2,38%
|
8,55
|
8,52
|
8,64
|
8,60
|
| 23/10/2025 |
330.694 |
4,48%
|
8,06
|
8,06
|
8,65
|
8,40
|
| 22/10/2025 |
184.940 |
-2,43%
|
8,21
|
7,92
|
8,28
|
8,04
|
| 21/10/2025 |
183.419 |
0,73%
|
8,17
|
8,12
|
8,26
|
8,24
|
| 20/10/2025 |
189.084 |
4,20%
|
7,96
|
7,96
|
8,21
|
8,18
|
| 17/10/2025 |
163.663 |
-1,51%
|
7,87
|
7,805
|
7,98
|
7,85
|
| 16/10/2025 |
183.225 |
-2,57%
|
8,18
|
7,88
|
8,18
|
7,97
|
| 15/10/2025 |
207.967 |
2,25%
|
8,19
|
8,08
|
8,29
|
8,18
|
| 14/10/2025 |
261.399 |
1,14%
|
7,68
|
7,68
|
8,13
|
8,00
|
| 13/10/2025 |
285.026 |
5,61%
|
7,78
|
7,68
|
7,97
|
7,91
|
| 10/10/2025 |
313.301 |
-5,67%
|
7,94
|
7,47
|
8,11
|
7,49
|
| 09/10/2025 |
286.052 |
-1,49%
|
7,96
|
7,73
|
7,99
|
7,94
|
| 08/10/2025 |
449.588 |
8,77%
|
7,53
|
7,43
|
8,09
|
8,06
|
| 07/10/2025 |
434.112 |
-7,03%
|
7,97
|
7,35
|
8,07
|
7,41
|
| 06/10/2025 |
338.163 |
-0,75%
|
8,14
|
7,965
|
8,14
|
7,97
|
| 03/10/2025 |
585.240 |
0,75%
|
8,05
|
7,985
|
8,34
|
8,03
|
| 02/10/2025 |
509.785 |
-7,86%
|
8,67
|
7,83
|
8,67
|
7,97
|
| 01/10/2025 |
338.372 |
-3,03%
|
8,86
|
8,625
|
8,88
|
8,65
|
| 30/09/2025 |
346.110 |
3,72%
|
8,60
|
8,56
|
8,93
|
8,92
|
| 29/09/2025 |
187.366 |
1,53%
|
8,54
|
8,42
|
8,65
|
8,60
|
| 26/09/2025 |
196.271 |
0,95%
|
8,38
|
8,36
|
8,495
|
8,47
|
| 25/09/2025 |
290.205 |
-3,01%
|
8,48
|
8,34
|
8,60
|
8,39
|
| 24/09/2025 |
207.583 |
-2,37%
|
8,85
|
8,63
|
8,85
|
8,65
|
| 23/09/2025 |
354.705 |
1,96%
|
8,74
|
8,59
|
8,93
|
8,86
|
| 22/09/2025 |
336.359 |
1,40%
|
8,54
|
8,54
|
8,96
|
8,69
|
| 19/09/2025 |
913.700 |
-1,38%
|
8,73
|
8,47
|
8,73
|
8,57
|
| 18/09/2025 |
269.182 |
2,12%
|
8,63
|
8,56
|
8,72
|
8,69
|
| 17/09/2025 |
404.487 |
0,47%
|
8,47
|
8,30
|
8,75
|
8,51
|
| 16/09/2025 |
239.796 |
-5,26%
|
8,94
|
8,46
|
8,94
|
8,47
|
| 15/09/2025 |
257.998 |
0,00%
|
9,03
|
8,90
|
9,12
|
8,94
|
| 12/09/2025 |
239.032 |
-1,76%
|
9,05
|
8,87
|
9,175
|
8,94
|
| 11/09/2025 |
357.444 |
3,88%
|
8,83
|
8,83
|
9,18
|
9,10
|
| 10/09/2025 |
236.241 |
-0,11%
|
8,83
|
8,735
|
8,93
|
8,76
|
| 09/09/2025 |
211.923 |
-1,46%
|
8,91
|
8,62
|
9,035
|
8,77
|
| 08/09/2025 |
286.566 |
0,68%
|
8,93
|
8,78
|
8,995
|
8,90
|
| 05/09/2025 |
216.880 |
-1,34%
|
9,08
|
8,81
|
9,16
|
8,84
|
| 04/09/2025 |
215.358 |
2,75%
|
8,75
|
8,65
|
8,96
|
8,96
|
| 03/09/2025 |
184.250 |
0,69%
|
8,66
|
8,595
|
8,755
|
8,72
|
| 02/09/2025 |
254.653 |
-3,02%
|
8,61
|
8,56
|
8,71
|
8,66
|
| 29/08/2025 |
283.702 |
0,56%
|
8,88
|
8,68
|
9,00
|
8,93
|
| 28/08/2025 |
286.670 |
0,45%
|
8,89
|
8,815
|
9,16
|
8,88
|
| 27/08/2025 |
155.282 |
0,80%
|
8,75
|
8,68
|
8,865
|
8,84
|
| 26/08/2025 |
308.786 |
-1,46%
|
8,94
|
8,76
|
9,07
|
8,77
|
| 25/08/2025 |
289.681 |
0,11%
|
8,84
|
8,80
|
9,19
|
8,90
|
| 22/08/2025 |
378.650 |
7,89%
|
8,27
|
8,25
|
8,905
|
8,89
|
| 21/08/2025 |
230.305 |
0,49%
|
8,20
|
8,12
|
8,27
|
8,24
|
| 20/08/2025 |
319.611 |
-3,07%
|
8,41
|
8,11
|
8,45
|
8,20
|
| 19/08/2025 |
296.640 |
-0,70%
|
8,59
|
8,435
|
8,72
|
8,46
|
| 18/08/2025 |
243.233 |
-2,52%
|
8,74
|
8,495
|
8,77
|
8,52
|
| 15/08/2025 |
286.712 |
-1,58%
|
8,90
|
8,695
|
8,90
|
8,74
|
| 14/08/2025 |
315.132 |
-5,03%
|
9,07
|
8,80
|
9,07
|
8,88
|
| 13/08/2025 |
241.412 |
0,54%
|
9,35
|
9,18
|
9,37
|
9,35
|
| 12/08/2025 |
268.999 |
2,99%
|
9,12
|
9,12
|
9,42
|
9,30
|
| 11/08/2025 |
475.174 |
0,00%
|
8,95
|
8,865
|
9,35
|
9,03
|
| 08/08/2025 |
840.849 |
1,92%
|
9,79
|
8,70
|
10,265
|
9,03
|
| 07/08/2025 |
331.127 |
-0,56%
|
9,07
|
8,66
|
9,10
|
8,86
|
| 06/08/2025 |
192.765 |
-0,56%
|
9,00
|
8,85
|
9,06
|
8,91
|
| 05/08/2025 |
164.388 |
-1,10%
|
9,16
|
8,84
|
9,19
|
8,96
|
