Corsair Gaming Inc (CRSR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
321.237 |
-8,20%
|
10,83
|
9,91
|
10,83
|
9,97
|
| 12/03/2025 |
379.371 |
-0,37%
|
11,14
|
10,70
|
11,41
|
10,86
|
| 11/03/2025 |
485.994 |
0,65%
|
10,83
|
10,59
|
11,06
|
10,90
|
| 10/03/2025 |
352.845 |
-3,48%
|
10,84
|
10,53
|
11,025
|
10,83
|
| 07/03/2025 |
388.679 |
1,36%
|
10,87
|
10,64
|
11,265
|
11,22
|
| 06/03/2025 |
339.426 |
-3,40%
|
11,12
|
11,025
|
11,62
|
11,07
|
| 05/03/2025 |
283.588 |
3,99%
|
11,11
|
11,00
|
11,52
|
11,46
|
| 04/03/2025 |
469.606 |
0,46%
|
10,75
|
10,66
|
11,375
|
11,02
|
| 03/03/2025 |
450.102 |
-6,56%
|
11,79
|
10,85
|
11,92
|
10,97
|
| 28/02/2025 |
650.942 |
3,07%
|
11,20
|
11,12
|
11,98
|
11,74
|
| 27/02/2025 |
479.629 |
-5,32%
|
12,20
|
11,37
|
12,335
|
11,39
|
| 26/02/2025 |
552.580 |
5,62%
|
11,48
|
11,43
|
12,04
|
12,03
|
| 25/02/2025 |
340.390 |
-1,89%
|
11,68
|
11,28
|
11,84
|
11,39
|
| 24/02/2025 |
538.977 |
-1,78%
|
11,82
|
11,45
|
11,90
|
11,61
|
| 21/02/2025 |
543.529 |
-5,67%
|
12,62
|
11,67
|
13,02
|
11,82
|
| 20/02/2025 |
454.746 |
0,16%
|
12,26
|
12,23
|
12,56
|
12,53
|
| 19/02/2025 |
470.114 |
2,29%
|
12,08
|
11,94
|
12,695
|
12,51
|
| 18/02/2025 |
763.529 |
-1,53%
|
12,57
|
12,115
|
12,78
|
12,23
|
| 17/02/2025 |
645.799 |
0,00%
|
12,60
|
12,08
|
12,60
|
12,42
|
| 14/02/2025 |
645.799 |
-0,72%
|
12,60
|
12,08
|
12,60
|
12,42
|
| 13/02/2025 |
1.729.729 |
25,86%
|
10,07
|
10,07
|
12,60
|
12,51
|
| 12/02/2025 |
591.040 |
-0,10%
|
9,75
|
9,55
|
10,22
|
9,94
|
| 11/02/2025 |
574.035 |
2,05%
|
9,75
|
9,74
|
10,20
|
9,95
|
| 10/02/2025 |
486.487 |
5,41%
|
9,47
|
9,34
|
9,75
|
9,75
|
| 07/02/2025 |
473.257 |
-3,75%
|
9,66
|
8,945
|
9,66
|
9,25
|
| 06/02/2025 |
430.607 |
-0,21%
|
9,63
|
9,48
|
9,88
|
9,61
|
| 05/02/2025 |
276.567 |
1,26%
|
9,58
|
9,57
|
9,92
|
9,63
|
| 04/02/2025 |
298.902 |
4,39%
|
9,15
|
9,13
|
9,535
|
9,51
|
| 03/02/2025 |
414.732 |
-0,55%
|
8,81
|
8,69
|
9,17
|
9,11
|
| 31/01/2025 |
368.749 |
-1,40%
|
9,22
|
9,10
|
9,67
|
9,16
|
| 30/01/2025 |
268.304 |
-0,54%
|
9,42
|
9,15
|
9,47
|
9,29
|
| 29/01/2025 |
398.527 |
5,18%
|
8,99
|
8,93
|
9,46
|
9,34
|
| 28/01/2025 |
416.487 |
1,25%
|
8,80
|
8,44
|
9,005
|
8,88
|
| 27/01/2025 |
254.121 |
-4,21%
|
8,89
|
8,63
|
9,04
|
8,77
|
| 24/01/2025 |
471.451 |
-2,09%
|
9,47
|
8,90
|
9,59
|
9,155
|
| 23/01/2025 |
519.246 |
4,70%
|
8,81
|
8,66
|
9,64
|
9,35
|
| 22/01/2025 |
479.024 |
2,17%
|
8,77
|
8,69
|
9,30
|
8,93
|
| 21/01/2025 |
380.416 |
4,98%
|
8,35
|
8,17
|
8,84
|
8,74
|
| 20/01/2025 |
318.101 |
0,00%
|
8,09
|
8,04
|
8,34
|
8,325
|
| 17/01/2025 |
318.101 |
4,45%
|
8,09
|
8,04
|
8,34
|
8,325
|
| 16/01/2025 |
374.085 |
-3,16%
|
8,25
|
7,93
|
8,33
|
7,97
|
| 15/01/2025 |
344.416 |
7,72%
|
7,84
|
7,84
|
8,23
|
8,23
|
| 14/01/2025 |
237.547 |
2,41%
|
7,54
|
7,52
|
7,78
|
7,64
|
| 13/01/2025 |
333.380 |
-1,58%
|
7,45
|
7,19
|
7,53
|
7,46
|
| 10/01/2025 |
312.056 |
0,53%
|
7,43
|
7,25
|
7,60
|
7,58
|
| 09/01/2025 |
351.027 |
0,93%
|
7,52
|
7,15
|
7,56
|
7,54
|
| 08/01/2025 |
232.807 |
-1,82%
|
7,52
|
7,15
|
7,56
|
7,54
|
| 07/01/2025 |
264.924 |
1,52%
|
7,59
|
7,50
|
7,93
|
7,68
|
| 06/01/2025 |
215.054 |
6,70%
|
7,22
|
7,22
|
7,57
|
7,565
|
| 03/01/2025 |
173.192 |
1,58%
|
7,02
|
6,94
|
7,13
|
7,09
|
| 02/01/2025 |
198.105 |
5,60%
|
6,69
|
6,61
|
7,05
|
6,98
|
| 31/12/2024 |
231.713 |
0,15%
|
6,63
|
6,44
|
6,69
|
6,61
|
| 30/12/2024 |
174.897 |
0,84%
|
6,44
|
6,36
|
6,66
|
6,60
|
| 27/12/2024 |
200.760 |
-2,46%
|
6,65
|
6,495
|
6,66
|
6,545
|
| 26/12/2024 |
177.320 |
4,68%
|
6,38
|
6,33
|
6,72
|
6,71
|
| 24/12/2024 |
67.592 |
0,31%
|
6,36
|
6,30
|
6,48
|
6,41
|
| 23/12/2024 |
202.063 |
1,91%
|
6,27
|
6,25
|
6,49
|
6,39
|
| 20/12/2024 |
723.781 |
-3,09%
|
6,36
|
6,265
|
6,59
|
6,27
|
| 19/12/2024 |
456.800 |
-1,97%
|
6,67
|
6,375
|
6,75
|
6,47
|
| 18/12/2024 |
310.269 |
-6,25%
|
7,09
|
6,50
|
7,21
|
6,60
|
| 17/12/2024 |
209.643 |
-1,19%
|
7,05
|
6,91
|
7,15
|
7,04
|
| 16/12/2024 |
195.899 |
-1,86%
|
7,20
|
7,00
|
7,21
|
7,125
|
| 13/12/2024 |
149.343 |
-5,41%
|
7,68
|
7,24
|
7,68
|
7,26
|
| 12/12/2024 |
142.661 |
0,33%
|
7,59
|
7,59
|
7,87
|
7,675
|
| 11/12/2024 |
219.716 |
-3,89%
|
7,96
|
7,55
|
7,97
|
7,65
|
| 10/12/2024 |
167.280 |
-1,12%
|
8,04
|
7,74
|
8,06
|
7,96
|
| 09/12/2024 |
196.655 |
7,62%
|
7,51
|
7,48
|
8,21
|
8,05
|
| 06/12/2024 |
124.715 |
-1,45%
|
7,65
|
7,45
|
7,74
|
7,48
|
| 05/12/2024 |
193.762 |
-2,06%
|
7,76
|
7,475
|
7,77
|
7,59
|
| 04/12/2024 |
178.594 |
-1,15%
|
7,86
|
7,75
|
8,09
|
7,75
|
| 03/12/2024 |
311.103 |
-1,88%
|
7,93
|
7,66
|
7,96
|
7,84
|
| 02/12/2024 |
227.909 |
8,71%
|
7,38
|
7,38
|
8,025
|
7,99
|
| 29/11/2024 |
111.743 |
0,55%
|
7,34
|
7,30
|
7,41
|
7,35
|
| 28/11/2024 |
246.736 |
0,27%
|
7,33
|
7,26
|
7,5359
|
7,31
|
| 27/11/2024 |
114.989 |
0,00%
|
7,33
|
7,27
|
7,52
|
7,31
|
| 26/11/2024 |
225.330 |
-4,26%
|
7,43
|
7,25
|
7,48
|
7,31
|
| 25/11/2024 |
248.124 |
3,46%
|
7,47
|
7,43
|
7,83
|
7,635
|
| 22/11/2024 |
270.376 |
2,22%
|
7,25
|
7,22
|
7,58
|
7,38
|
| 21/11/2024 |
164.726 |
6,96%
|
6,82
|
6,78
|
7,23
|
7,22
|
| 20/11/2024 |
109.207 |
2,43%
|
6,56
|
6,54
|
6,76
|
6,75
|
| 19/11/2024 |
151.688 |
0,00%
|
6,47
|
6,44
|
6,64
|
6,59
|
| 18/11/2024 |
148.919 |
-1,64%
|
6,74
|
6,43
|
6,79
|
6,59
|
| 15/11/2024 |
165.331 |
-2,76%
|
6,90
|
6,645
|
6,91
|
6,70
|
| 14/11/2024 |
212.897 |
-0,14%
|
6,90
|
6,67
|
6,92
|
6,89
|
| 13/11/2024 |
169.888 |
-2,68%
|
7,08
|
6,87
|
7,11
|
6,90
|
| 12/11/2024 |
259.095 |
0,57%
|
6,94
|
6,85
|
7,195
|
7,09
|
| 11/11/2024 |
326.480 |
7,80%
|
6,55
|
6,38
|
7,15
|
7,05
|
| 08/11/2024 |
363.255 |
-4,53%
|
6,87
|
6,28
|
6,87
|
6,54
|
| 07/11/2024 |
429.638 |
-3,79%
|
6,18
|
6,01
|
7,175
|
6,85
|
| 06/11/2024 |
274.846 |
3,49%
|
7,02
|
6,95
|
7,28
|
7,12
|
| 05/11/2024 |
208.368 |
2,69%
|
6,68
|
6,68
|
6,90
|
6,88
|
| 04/11/2024 |
150.491 |
-0,15%
|
6,70
|
6,665
|
6,94
|
6,70
|
| 01/11/2024 |
161.383 |
4,60%
|
6,52
|
6,48
|
6,75
|
6,71
|
| 31/10/2024 |
140.774 |
-2,80%
|
6,58
|
6,365
|
6,58
|
6,415
|
| 30/10/2024 |
109.145 |
-2,08%
|
6,64
|
6,60
|
6,795
|
6,60
|
| 29/10/2024 |
117.019 |
1,66%
|
6,56
|
6,45
|
6,79
|
6,74
|
| 28/10/2024 |
125.374 |
5,24%
|
6,41
|
6,41
|
6,66
|
6,63
|
| 25/10/2024 |
99.319 |
-0,32%
|
6,35
|
6,29
|
6,475
|
6,30
|
| 24/10/2024 |
103.500 |
0,32%
|
6,30
|
6,28
|
6,42
|
6,32
|
| 23/10/2024 |
107.021 |
-3,89%
|
6,50
|
6,21
|
6,50
|
6,30
|
