Dusseldorf - Delayed Quote EUR

Corsair Gaming Inc (6C2.DU)

Compare
7.99
+0.24
+(3.15%)
At close: January 17 at 7:32:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.727.997.717.997.99-
Jan 16, 20257.998.007.747.747.74-
Jan 15, 20257.397.887.397.887.88-
Jan 14, 20257.267.457.267.457.45-
Jan 13, 20257.347.347.077.247.24-
Jan 10, 20257.267.287.157.277.27-
Jan 9, 20257.277.277.257.267.26-
Jan 8, 20257.407.417.157.217.2170
Jan 7, 20257.227.337.227.337.33-
Jan 6, 20256.857.116.847.117.11-
Jan 3, 20256.776.846.776.846.84-
Jan 2, 20256.376.616.376.606.60-
Dec 30, 20246.226.236.206.206.20-
Dec 27, 20246.406.406.236.246.24-
Dec 23, 20246.026.176.016.176.17-
Dec 20, 20246.186.256.136.136.13-
Dec 19, 20246.306.326.176.176.17-
Dec 18, 20246.676.776.676.756.75-
Dec 17, 20246.746.766.566.736.73-
Dec 16, 20246.876.906.786.796.79-
Dec 13, 20247.337.346.976.976.97-
Dec 12, 20247.247.447.247.447.44-
Dec 11, 20247.547.567.327.387.38-
Dec 10, 20247.637.677.437.627.62-
Dec 9, 20247.057.617.037.617.61-
Dec 6, 20247.147.167.127.127.12-
Dec 5, 20247.317.317.137.167.16-
Dec 4, 20247.457.567.457.477.47-
Dec 3, 20247.587.587.387.417.41-
Dec 2, 20246.917.456.917.377.37-
Nov 29, 20246.946.956.886.886.88-
Nov 28, 20246.956.966.956.956.95-
Nov 27, 20246.936.936.896.936.93-
Nov 26, 20247.267.266.956.956.95-
Nov 25, 20247.087.297.077.297.29-
Nov 22, 20246.857.186.857.187.18-
Nov 21, 20246.366.786.356.786.78-
Nov 20, 20246.136.346.136.346.34-
Nov 19, 20246.216.216.176.176.17-
Nov 18, 20246.376.376.196.196.1950
Nov 15, 20246.456.466.326.326.32-
Nov 14, 20246.496.546.366.426.42-
Nov 13, 20246.626.676.596.616.61-
Nov 12, 20246.606.726.466.466.46-
Nov 11, 20246.096.396.096.396.39-
Nov 8, 20246.336.335.915.915.9140
Nov 7, 20245.656.325.606.266.26-
Nov 6, 20246.496.646.486.586.58-
Nov 5, 20246.146.266.136.206.20-
Nov 4, 20246.156.306.136.206.20-
Nov 1, 20245.846.155.846.156.15-
Oct 31, 20245.966.015.855.885.88-
Oct 30, 20246.136.176.116.116.11-
Oct 29, 20246.086.236.066.236.2375
Oct 28, 20245.846.115.836.056.05-
Oct 25, 20245.915.965.875.875.87-
Oct 24, 20245.845.915.845.845.84-
Oct 23, 20246.036.045.845.845.84-
Oct 22, 20245.996.085.976.086.08-
Oct 21, 20246.106.106.016.016.01-
Oct 18, 20246.216.226.076.076.07-
Oct 17, 20246.116.216.116.216.21-
Oct 16, 20246.166.276.146.216.21-
Oct 15, 20246.226.226.116.176.17-
Oct 14, 20246.386.386.226.246.24100
Oct 11, 20246.096.416.076.416.41-
Oct 10, 20246.196.196.056.126.12-
Oct 9, 20246.406.426.306.316.31-
Oct 8, 20246.476.536.446.456.45-
Oct 7, 20246.576.586.546.586.58-
Oct 4, 20246.466.506.466.506.50-
Oct 3, 20246.236.346.196.316.31-
Oct 2, 20246.066.216.066.206.20-
Oct 1, 20246.216.256.086.086.08-
Sep 30, 20246.246.256.196.196.19-
Sep 27, 20245.946.285.936.286.28-
Sep 26, 20245.765.895.765.895.89-
Sep 25, 20245.745.755.665.705.70-
Sep 24, 20245.845.845.785.785.78-
Sep 23, 20245.965.985.855.855.85-
Sep 20, 20245.815.845.805.835.83-
Sep 19, 20245.805.915.805.875.87-
Sep 18, 20245.885.885.725.725.721
Sep 17, 20245.835.945.835.945.94-
Sep 16, 20245.625.655.605.655.65-
Sep 13, 20245.235.535.235.535.53-
Sep 12, 20245.275.275.165.195.19-
Sep 11, 20245.105.255.105.255.25-
Sep 10, 20245.455.465.205.205.20-
Sep 9, 20245.455.565.455.515.51-
Sep 6, 20245.445.445.405.445.44-
Sep 5, 20245.545.605.515.515.51-
Sep 4, 20245.755.755.595.595.59-
Sep 3, 20246.256.275.915.915.91-
Sep 2, 20246.266.276.246.276.27-
Aug 30, 20246.406.436.296.296.29-
Aug 29, 20246.026.486.026.486.48-
Aug 28, 20246.126.146.016.016.01-
Aug 27, 20246.106.106.046.046.04-
Aug 26, 20246.046.065.986.006.00-
Aug 23, 20245.816.055.815.965.96-
Aug 22, 20245.895.955.895.895.89-
Aug 21, 20245.715.855.715.855.85-
Aug 20, 20245.895.905.655.655.65-
Aug 19, 20245.905.915.825.825.82-
Aug 16, 20245.955.955.935.955.95-
Aug 15, 20245.625.955.615.955.95-
Aug 14, 20246.046.055.645.645.64-
Aug 13, 20245.566.045.566.046.04100
Aug 12, 20245.635.635.515.525.52-
Aug 9, 20245.885.905.695.695.69-
Aug 8, 20245.505.785.505.785.78-
Aug 7, 20245.795.905.745.745.74-
Aug 6, 20245.565.745.565.745.74-
Aug 5, 20245.555.575.155.555.55-
Aug 2, 20246.947.036.066.066.06-
Aug 1, 20247.597.617.257.257.25-
Jul 31, 20247.507.557.487.557.55-
Jul 30, 20247.677.677.387.387.38-
Jul 29, 20247.577.607.577.587.58-
Jul 26, 20247.427.527.377.527.52-
Jul 25, 20247.337.467.287.467.46-
Jul 24, 20247.457.557.427.427.42-
Jul 23, 20247.717.757.537.537.53-
Jul 22, 20247.867.867.787.787.78-
Jul 19, 20248.388.387.627.807.80-
Jul 18, 20249.359.429.009.099.09-
Jul 17, 20249.529.529.249.249.24-
Jul 16, 20249.419.559.399.559.55-
Jul 15, 20249.459.459.339.389.38-
Jul 12, 20249.209.429.189.329.32-
Jul 11, 20249.069.379.059.359.35-
Jul 10, 20249.219.239.129.129.12-
Jul 9, 20249.449.459.209.309.30-
Jul 8, 20249.249.479.249.479.47-
Jul 5, 20249.579.639.339.339.33-
Jul 4, 20249.599.599.559.559.55-
Jul 3, 20249.569.569.509.509.50-
Jul 2, 20249.699.779.669.669.66-
Jul 1, 202410.2510.259.839.839.83-
Jun 28, 202410.5610.5610.3510.3510.35-
Jun 27, 202410.3110.4810.3110.4810.48-
Jun 26, 202410.2610.3410.2610.3410.34-
Jun 25, 202410.1910.2710.1910.2710.27-
Jun 24, 202410.3310.4310.2610.2610.26-
Jun 21, 202410.3110.3510.3010.3510.35-
Jun 20, 202410.2610.2910.2610.2910.29-
Jun 19, 202410.1910.2210.1910.1910.19-
Jun 18, 202410.4410.4710.3210.3210.32-
Jun 17, 202410.1310.3510.1210.3410.34-
Jun 14, 202410.3910.4110.2410.2410.24-
Jun 13, 202410.6310.6510.4910.4910.49-
Jun 12, 202410.3210.6110.3210.5210.52-
Jun 11, 202410.3010.3810.2610.3810.38-
Jun 10, 202410.4710.4710.3110.3110.31-
Jun 7, 202410.6910.7110.5610.5610.56-
Jun 6, 202410.7310.7310.7110.7310.73-
Jun 5, 202410.4910.7110.4910.7110.71-
Jun 4, 202410.6810.6810.5210.5210.52-
Jun 3, 202410.6510.7010.5210.6110.61-
May 31, 202410.6110.6110.5110.5710.57-
May 30, 202410.4010.6610.4010.6610.66-
May 29, 202410.5510.6510.5210.6510.65-
May 28, 202410.4410.7410.4410.7410.74-
May 27, 202410.4410.4710.4310.4710.47-
May 24, 202410.3110.4810.2910.3810.38-
May 23, 202410.6810.6910.4010.4010.40-
May 22, 202410.5610.7710.5510.6710.67-
May 21, 202410.5410.7110.5210.6310.63-
May 20, 202410.3110.5110.2810.5110.51-
May 17, 202410.2610.3310.2510.2810.28-
May 16, 202410.2210.3510.2210.3410.34-
May 15, 202410.1510.2010.1410.2010.20-
May 14, 20249.9710.289.9310.2110.21-
May 13, 202410.0210.219.9510.1010.10-
May 10, 202410.0210.2010.0210.1110.1150
May 9, 20249.9710.329.969.969.96-
May 8, 202410.3010.309.929.979.97-
May 7, 202410.7710.9310.7710.9310.93-
May 6, 202410.7310.9510.7310.9510.95-
May 3, 202410.8010.8010.6910.6910.69-
May 2, 202410.4410.8110.4410.8110.81-
Apr 30, 202410.4810.4910.4310.4910.49-
Apr 29, 202410.5210.5610.5210.5510.55-
Apr 26, 202410.3910.5110.3910.4610.46-
Apr 25, 202410.0310.3510.0310.3510.35-
Apr 24, 202410.3110.3210.1910.1910.19-
Apr 23, 202410.2210.4410.2010.3210.32-
Apr 22, 202410.1010.1010.0010.1010.10-
Apr 19, 20249.9810.149.9710.0810.08-
Apr 18, 202410.2310.2310.1610.1610.16-
Apr 17, 202410.2310.3910.2310.3910.39-
Apr 16, 202410.4810.4810.3210.3210.32-
Apr 15, 202410.8210.8210.5710.5710.57-
Apr 12, 202411.0311.0610.8310.8310.83-
Apr 11, 202410.8511.0710.8211.0711.07-
Apr 10, 202411.1011.1010.8110.8110.81-
Apr 9, 202410.9711.1610.9411.1611.16-
Apr 8, 202410.8611.0210.8611.0211.02-
Apr 5, 202410.8210.8810.7310.8810.88-
Apr 4, 202411.1311.2011.0911.0911.09-
Apr 3, 202411.0711.1511.0711.1511.15-
Apr 2, 202411.3111.3111.0411.1311.13-
Mar 28, 202411.2211.4811.2211.3511.35-
Mar 27, 202410.9911.2310.9911.2311.23-
Mar 26, 202411.0911.1611.0611.1611.16-
Mar 25, 202410.9811.1610.9811.1611.16-
Mar 22, 202411.1511.1911.1511.1811.18-
Mar 21, 202411.1611.3311.1511.3311.33-
Mar 20, 202411.0211.2011.0211.1311.13-
Mar 19, 202411.0611.1311.0111.1311.13-
Mar 18, 202411.2011.2011.1311.1711.17-
Mar 15, 202411.1511.2211.1311.1311.13-
Mar 14, 202411.4611.4811.3111.3111.31-
Mar 13, 202411.5411.6711.4611.6111.61-
Mar 12, 202411.5111.6911.4811.5311.53-
Mar 11, 202411.2711.6011.2411.6011.60-
Mar 8, 202411.4911.5911.4211.4211.42-
Mar 7, 202411.3211.5911.3211.5611.56-
Mar 6, 202411.3811.4611.3811.4511.45-
Mar 5, 202411.4711.4811.3411.4011.40-
Mar 4, 202411.9811.9911.6911.6911.69-
Mar 1, 202411.9612.1111.9012.1112.11-
Feb 29, 202411.7312.0211.6911.9211.92-
Feb 28, 202411.9611.9611.8911.8911.89-
Feb 27, 202411.7711.9911.7711.9911.99-
Feb 26, 202411.7811.8011.7711.7711.77-
Feb 23, 202412.0212.0211.8411.9811.98-
Feb 22, 202412.4912.5512.0912.0912.09-
Feb 21, 202412.4312.4312.2612.2612.26-
Feb 20, 202412.4712.4712.1912.2212.22-
Feb 19, 202412.5212.5412.4912.5212.52-
Feb 16, 202412.9012.9412.5712.5712.57-
Feb 15, 202412.7612.8612.7612.8212.82-
Feb 14, 202411.3012.7711.2912.7712.77-
Feb 13, 202412.4912.4912.0412.0412.04-
Feb 12, 202412.1912.5512.1912.5212.52-
Feb 9, 202412.0112.2612.0112.2612.26-
Feb 8, 202411.8112.1311.8112.1312.13-
Feb 7, 202411.8611.9011.8511.8911.89-
Feb 6, 202411.5111.8511.5111.7311.73-
Feb 5, 202411.6911.7311.4111.5211.52-
Feb 2, 202411.8711.8711.6511.7311.73-
Feb 1, 202411.7611.8511.7611.7711.77-
Jan 31, 202411.8812.0211.8611.9411.94-
Jan 30, 202412.3212.3212.1512.1512.15-
Jan 29, 202412.3612.4012.3012.3012.30-
Jan 26, 202412.4212.5612.4012.4412.44-
Jan 25, 202412.3912.5912.3612.5512.55-
Jan 24, 202412.6412.6412.5212.5212.52-
Jan 23, 202412.1912.9012.1712.7212.72-
Jan 22, 202412.3912.6112.3512.5212.52-
Jan 19, 202412.1412.2212.1412.2212.22-
Jan 18, 202411.8512.0011.8512.0012.00-
Jan 17, 202412.0812.0811.8011.8011.80-

Related Tickers

RQ0.F D-Wave Quantum Inc.
5.11
-12.08%
 
SMCI Super Micro Computer, Inc.
30.82
-0.96%
 
IONQ IonQ, Inc.
38.89
-6.40%
 
RGTI Rigetti Computing, Inc.
9.83
-12.54%