Italia markets closed

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,30+0,17 (+1,53%)
Alla chiusura: 04:00PM EDT
11,17 -0,13 (-1,15%)
Dopo ore: 04:56PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202411,1811,3411,1711,3011,30292.200
25 apr 202410,7911,1910,7711,1311,13323.300
24 apr 202410,9611,1010,8510,9410,94219.500
23 apr 202410,9411,2710,9311,0111,01255.100
22 apr 202410,7510,9710,5910,9510,95310.100
19 apr 202410,7010,8610,6810,7210,72277.100
18 apr 202410,9011,1010,7210,7610,76382.800
17 apr 202411,0511,1710,9110,9210,92277.200
16 apr 202411,1111,1510,9210,9510,95268.200
15 apr 202411,5311,5611,1211,1911,19403.800
12 apr 202411,7711,8111,5011,5411,54259.200
11 apr 202411,7411,9411,5811,8911,89207.300
10 apr 202411,8011,9011,5511,7111,71289.000
09 apr 202411,9912,1811,9012,1012,10197.300
08 apr 202411,8612,0411,7311,9611,96198.700
05 apr 202411,7311,8611,6011,8411,84227.400
04 apr 202412,1912,4111,7311,7711,77252.900
03 apr 202411,9512,1711,8012,0912,09307.100
02 apr 202412,1012,1211,8612,0312,03405.300
01 apr 202412,3812,4712,1512,2112,21253.300
28 mar 202412,2912,4912,2212,3412,34392.900
27 mar 202412,0112,2912,0112,2912,29258.300
26 mar 202412,1812,4211,9912,0112,01346.400
25 mar 202412,0012,1511,9912,1312,13201.900
22 mar 202412,2112,2512,0212,0312,03220.400
21 mar 202412,3512,4312,2212,2212,22255.800
20 mar 202412,0212,4212,0112,2912,29319.400
19 mar 202412,0212,1911,8512,1012,10332.400
18 mar 202412,2012,2511,9912,1612,16285.400
15 mar 202412,2212,3612,0012,2212,22498.900
14 mar 202412,6112,6112,2512,3112,31348.100
13 mar 202412,6812,8912,6012,6312,63306.000
12 mar 202412,7012,8112,4312,7312,73519.500
11 mar 202412,3412,7312,3012,6512,65228.900
08 mar 202412,7612,9012,4012,4112,41227.100
07 mar 202412,5912,8012,5112,6612,66256.600
06 mar 202412,5112,6312,3612,4712,47278.600
05 mar 202412,5012,5812,2312,3812,38395.500
04 mar 202413,0313,0312,5612,5812,58278.600
01 mar 202413,0513,1812,7813,0513,05274.000
29 feb 202413,0013,1512,7912,9512,95353.900
28 feb 202412,9113,0612,7712,7912,79226.800
27 feb 202412,9813,3112,8613,0413,04302.600
26 feb 202412,8712,9712,7012,8712,87287.000
23 feb 202413,0613,0912,8012,8512,85291.900
22 feb 202413,5013,5313,0513,0713,07383.800
21 feb 202413,4413,5013,1613,4013,40431.000
20 feb 202413,3713,5413,0913,5313,53676.000
16 feb 202413,7713,8313,4913,5413,54543.600
15 feb 202413,5214,1313,5213,9313,93689.100
14 feb 202412,4513,9012,2213,7413,741.438.800
13 feb 202413,1213,2012,5012,8212,82655.200
12 feb 202413,2013,6013,2013,5313,53357.300
09 feb 202413,0913,2612,9713,2413,24343.400
08 feb 202412,8013,1512,7612,9912,99288.500
07 feb 202412,7612,8912,6912,8112,81260.700
06 feb 202412,3912,8512,3912,7612,76371.900
05 feb 202412,5512,6012,2612,4112,41342.000
02 feb 202412,6812,7912,5412,7012,70296.200
01 feb 202412,7912,9512,6112,8512,85310.500
31 gen 202413,0513,1412,7212,7312,73384.600
30 gen 202413,3113,3913,0713,0713,07264.500
29 gen 202413,4013,4413,2713,4113,41296.800
26 gen 202413,6713,8313,4513,4613,46258.400
25 gen 202413,7313,7913,5513,6213,62227.700
24 gen 202413,8713,8813,5513,5513,55760.500
23 gen 202413,8514,1013,7013,7213,72347.100
22 gen 202413,5313,9713,5313,7613,76384.400
19 gen 202413,3113,5113,1213,5113,51316.100
18 gen 202413,1513,2612,9713,2413,24252.100
17 gen 202413,0613,1112,7912,9712,97413.400
16 gen 202413,3913,4813,2013,2913,29338.200
12 gen 202413,9413,9413,4913,5613,56257.000
11 gen 202413,7713,8113,4813,7713,77504.600
10 gen 202413,4613,8313,4513,7913,79362.900
09 gen 202413,7613,8113,4013,4213,42493.300
08 gen 202413,6114,0113,5513,9813,98331.900
05 gen 202413,4513,7413,4513,5913,59265.200
04 gen 202413,4613,6113,2213,5713,57306.600
03 gen 202413,7013,7013,4513,4813,48331.400
02 gen 202414,0214,0413,6713,8413,84479.500
29 dic 202314,3414,4514,0714,1014,10371.400
28 dic 202314,3014,3814,1714,3814,38453.100
27 dic 202314,5214,5914,3014,3414,34357.100
26 dic 202314,4014,6614,3514,5214,52322.100
22 dic 202314,5514,7114,2814,3714,37351.800
21 dic 202314,4114,5614,1614,5514,55514.800
20 dic 202314,7214,8014,2414,2414,24357.100
19 dic 202314,8814,9914,6314,7914,79417.800
18 dic 202314,5814,8614,3914,8014,80479.200
15 dic 202314,8815,0714,6114,6314,631.325.700
14 dic 202314,5314,8614,5114,8014,80521.200
13 dic 202314,0614,4013,6514,3414,34473.500
12 dic 202313,9814,3113,8914,1114,11575.600
11 dic 202313,7013,9613,5913,9513,95540.900
08 dic 202313,3613,9113,3113,7313,73616.600
07 dic 202312,7813,2912,7813,2813,28351.700
06 dic 202312,9613,2012,8512,8512,85303.400
05 dic 202313,0013,0512,7712,9112,91286.900
04 dic 202312,9513,1812,8613,0813,08356.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...