Corsair Gaming Inc (CRSR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/08/2025 |
164.786 |
5,72%
|
8,69
|
8,69
|
9,07
|
9,06
|
| 01/08/2025 |
243.719 |
-5,41%
|
8,74
|
8,42
|
8,74
|
8,57
|
| 31/07/2025 |
247.216 |
0,00%
|
9,05
|
8,985
|
9,15
|
9,06
|
| 30/07/2025 |
153.633 |
-2,37%
|
9,30
|
8,985
|
9,39
|
9,06
|
| 29/07/2025 |
164.475 |
-1,69%
|
9,52
|
9,27
|
9,57
|
9,28
|
| 28/07/2025 |
209.004 |
1,29%
|
9,41
|
9,34
|
9,60
|
9,44
|
| 25/07/2025 |
171.774 |
0,00%
|
9,34
|
9,27
|
9,36
|
9,32
|
| 24/07/2025 |
165.136 |
-3,52%
|
9,59
|
9,275
|
9,59
|
9,32
|
| 23/07/2025 |
257.943 |
3,70%
|
9,44
|
9,44
|
9,755
|
9,66
|
| 22/07/2025 |
287.734 |
1,03%
|
9,21
|
8,98
|
9,535
|
9,315
|
| 21/07/2025 |
194.162 |
-0,65%
|
9,30
|
9,18
|
9,37
|
9,22
|
| 18/07/2025 |
149.383 |
-2,01%
|
9,61
|
9,27
|
9,64
|
9,28
|
| 17/07/2025 |
165.769 |
0,11%
|
9,44
|
9,41
|
9,61
|
9,47
|
| 16/07/2025 |
264.539 |
0,11%
|
9,58
|
9,22
|
9,58
|
9,46
|
| 15/07/2025 |
238.928 |
-1,87%
|
9,82
|
9,42
|
9,82
|
9,45
|
| 14/07/2025 |
166.481 |
0,84%
|
9,43
|
9,40
|
9,72
|
9,63
|
| 11/07/2025 |
131.076 |
-1,75%
|
9,59
|
9,53
|
9,66
|
9,55
|
| 10/07/2025 |
153.470 |
-0,41%
|
9,79
|
9,71
|
9,89
|
9,72
|
| 09/07/2025 |
171.161 |
1,88%
|
9,64
|
9,58
|
9,85
|
9,76
|
| 08/07/2025 |
236.348 |
2,79%
|
9,38
|
9,375
|
9,76
|
9,58
|
| 07/07/2025 |
228.337 |
-2,92%
|
9,49
|
9,29
|
9,68
|
9,32
|
| 04/07/2025 |
225.498 |
0,00%
|
9,66
|
9,575
|
9,83
|
9,60
|
| 03/07/2025 |
148.833 |
-1,23%
|
9,66
|
9,58
|
9,755
|
9,60
|
| 02/07/2025 |
227.248 |
2,97%
|
9,38
|
9,38
|
9,80
|
9,72
|
| 01/07/2025 |
265.525 |
0,11%
|
9,34
|
9,295
|
9,76
|
9,44
|
| 30/06/2025 |
237.756 |
-1,05%
|
9,59
|
9,40
|
9,59
|
9,43
|
| 27/06/2025 |
471.326 |
0,63%
|
9,53
|
9,41
|
9,63
|
9,53
|
| 26/06/2025 |
214.640 |
1,50%
|
9,36
|
9,245
|
9,675
|
9,47
|
| 25/06/2025 |
195.117 |
-0,64%
|
9,41
|
9,24
|
9,425
|
9,33
|
| 24/06/2025 |
181.833 |
3,64%
|
9,26
|
9,18
|
9,42
|
9,39
|
| 23/06/2025 |
202.537 |
0,33%
|
8,96
|
8,80
|
9,26
|
9,06
|
| 20/06/2025 |
418.164 |
-1,95%
|
9,31
|
9,00
|
9,32
|
9,03
|
| 19/06/2025 |
336.829 |
-1,52%
|
9,10
|
9,05
|
9,44
|
9,21
|
| 18/06/2025 |
197.655 |
1,21%
|
9,10
|
9,05
|
9,44
|
9,21
|
| 17/06/2025 |
171.767 |
-2,88%
|
9,22
|
9,075
|
9,43
|
9,10
|
| 16/06/2025 |
238.604 |
3,54%
|
9,24
|
9,11
|
9,48
|
9,37
|
