Corsair Gaming Inc (CRSR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 22/10/2024 |
101.194 |
0,38%
|
6,49
|
6,45
|
6,61
|
6,555
|
| 21/10/2024 |
134.759 |
-2,10%
|
6,65
|
6,47
|
6,66
|
6,53
|
| 18/10/2024 |
125.679 |
-1,19%
|
6,82
|
6,605
|
6,84
|
6,67
|
| 17/10/2024 |
112.153 |
1,35%
|
6,66
|
6,57
|
6,765
|
6,75
|
| 16/10/2024 |
110.642 |
-0,89%
|
6,76
|
6,64
|
6,885
|
6,66
|
| 15/10/2024 |
127.868 |
-1,32%
|
6,78
|
6,62
|
6,82
|
6,72
|
| 14/10/2024 |
111.074 |
-1,87%
|
6,93
|
6,745
|
6,93
|
6,81
|
| 11/10/2024 |
150.795 |
3,74%
|
6,65
|
6,61
|
7,075
|
6,94
|
| 10/10/2024 |
251.243 |
-1,91%
|
6,71
|
6,51
|
6,71
|
6,69
|
| 09/10/2024 |
106.377 |
-3,67%
|
7,07
|
6,81
|
7,07
|
6,82
|
| 08/10/2024 |
164.250 |
-0,98%
|
7,14
|
7,07
|
7,27
|
7,08
|
| 07/10/2024 |
221.029 |
-0,83%
|
7,18
|
7,11
|
7,26
|
7,15
|
| 04/10/2024 |
187.211 |
1,55%
|
7,30
|
7,01
|
7,39
|
7,21
|
| 03/10/2024 |
208.475 |
2,60%
|
6,81
|
6,81
|
7,11
|
7,10
|
| 02/10/2024 |
235.672 |
2,37%
|
6,90
|
6,79
|
6,975
|
6,92
|
| 01/10/2024 |
148.243 |
-2,87%
|
6,88
|
6,705
|
6,91
|
6,76
|
| 30/09/2024 |
251.878 |
-0,85%
|
6,95
|
6,91
|
7,08
|
6,96
|
| 27/09/2024 |
218.496 |
5,25%
|
6,79
|
6,74
|
7,05
|
7,02
|
| 26/09/2024 |
185.698 |
4,71%
|
6,50
|
6,45
|
6,715
|
6,67
|
| 25/09/2024 |
128.990 |
-1,70%
|
6,43
|
6,32
|
6,43
|
6,37
|
| 24/09/2024 |
138.656 |
-0,46%
|
6,61
|
6,42
|
6,62
|
6,48
|
| 23/09/2024 |
178.107 |
-2,25%
|
6,65
|
6,42
|
6,655
|
6,51
|
| 20/09/2024 |
613.780 |
1,99%
|
6,52
|
6,46
|
6,715
|
6,66
|
| 19/09/2024 |
144.669 |
2,03%
|
6,66
|
6,505
|
6,66
|
6,53
|
| 18/09/2024 |
188.908 |
-2,59%
|
6,60
|
6,38
|
6,78
|
6,40
|
| 17/09/2024 |
185.397 |
0,77%
|
6,67
|
6,505
|
6,79
|
6,57
|
| 16/09/2024 |
191.231 |
3,90%
|
6,30
|
6,18
|
6,53
|
6,52
|
| 13/09/2024 |
216.835 |
7,63%
|
5,91
|
5,90
|
6,30
|
6,275
|
| 12/09/2024 |
146.106 |
0,34%
|
5,81
|
5,65
|
5,89
|
5,83
|
| 11/09/2024 |
251.254 |
1,75%
|
5,72
|
5,60
|
5,85
|
5,81
|
| 10/09/2024 |
335.929 |
-5,93%
|
6,07
|
5,62
|
6,07
|
5,71
|
| 09/09/2024 |
160.119 |
0,66%
|
6,03
|
6,00
|
6,22
|
6,07
|
| 06/09/2024 |
155.604 |
-1,31%
|
6,10
|
5,98
|
6,13
|
6,03
|
| 05/09/2024 |
159.445 |
-1,13%
|
6,18
|
6,05
|
6,25
|
6,11
|
| 04/09/2024 |
263.236 |
-3,74%
|
6,35
|
6,15
|
6,38
|
6,18
|
| 03/09/2024 |
213.166 |
-7,89%
|
6,83
|
6,36
|
6,88
|
6,42
|
| 30/08/2024 |
234.845 |
-1,69%
|
7,14
|
6,94
|
7,20
|
6,97
|
| 29/08/2024 |
355.536 |
4,73%
|
7,03
|
6,81
|
7,235
|
7,09
|
| 28/08/2024 |
240.264 |
-1,46%
|
6,81
|
6,565
|
6,81
|
6,77
|
| 27/08/2024 |
136.377 |
0,73%
|
6,73
|
6,68
|
6,885
|
6,87
|
| 26/08/2024 |
175.352 |
0,44%
|
6,82
|
6,64
|
6,83
|
6,82
|
| 23/08/2024 |
201.498 |
5,11%
|
6,53
|
6,53
|
6,80
|
6,79
|
| 22/08/2024 |
217.499 |
-2,12%
|
6,63
|
6,445
|
6,69
|
6,46
|
| 21/08/2024 |
189.554 |
3,45%
|
6,42
|
6,41
|
6,65
|
6,60
|
| 20/08/2024 |
215.053 |
-2,60%
|
6,51
|
6,28
|
6,53
|
6,38
|
| 19/08/2024 |
366.680 |
0,00%
|
6,53
|
6,43
|
6,57
|
6,55
|
| 16/08/2024 |
173.391 |
0,00%
|
6,49
|
6,45
|
6,59
|
6,55
|
| 15/08/2024 |
241.321 |
5,65%
|
6,36
|
6,31
|
6,60
|
6,55
|
| 14/08/2024 |
244.506 |
-7,32%
|
6,68
|
6,15
|
6,68
|
6,20
|
| 13/08/2024 |
464.653 |
9,85%
|
6,18
|
6,13
|
6,715
|
6,69
|
| 12/08/2024 |
262.069 |
-1,14%
|
6,18
|
5,99
|
6,24
|
6,09
|
| 09/08/2024 |
299.446 |
-4,50%
|
6,47
|
6,115
|
6,47
|
6,16
|
| 08/08/2024 |
230.009 |
6,79%
|
6,11
|
6,11
|
6,47
|
6,45
|
| 07/08/2024 |
295.886 |
-5,18%
|
6,56
|
6,015
|
6,56
|
6,04
|
| 06/08/2024 |
421.596 |
5,73%
|
6,02
|
5,83
|
6,37
|
6,37
|
| 05/08/2024 |
622.382 |
-6,01%
|
5,99
|
5,635
|
6,17
|
6,025
|
| 02/08/2024 |
465.103 |
-18,76%
|
7,20
|
6,38
|
7,23
|
6,41
|
| 01/08/2024 |
295.087 |
-3,90%
|
8,19
|
7,68
|
8,24
|
7,89
|
| 31/07/2024 |
257.607 |
1,99%
|
8,18
|
8,09
|
8,39
|
8,21
|
| 30/07/2024 |
272.714 |
-3,48%
|
8,35
|
7,96
|
8,42
|
8,05
|
| 29/07/2024 |
215.008 |
1,58%
|
8,20
|
8,14
|
8,37
|
8,34
|
