Premium
Corsair Gaming Inc (CRSR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 13.9030612245 | 7.84 | 8.93 | 7.8 | 1068999 | 8.27852354 | CS |
| 4 | 2.55 | 39.9686520376 | 6.38 | 8.93 | 6.3159 | 668360 | 7.63413762 | CS |
| 12 | 2.29 | 34.4879518072 | 6.64 | 8.93 | 6 | 578545 | 7.2512705 | CS |
| 26 | 0.37 | 4.32242990654 | 8.56 | 8.93 | 5.595 | 567419 | 6.97510776 | CS |
| 52 | -4.67 | -34.3382352941 | 13.6 | 14.125 | 5.595 | 470940 | 8.81556247 | CS |
| 156 | -10.7 | -54.5084055018 | 19.63 | 23.98 | 5.595 | 564238 | 14.61582846 | CS |
| 260 | -5.25 | -37.023977433 | 14.18 | 51.37 | 5.595 | 1097786 | 26.16000647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 8.93 | 0.19 | 2.17 | 8.77 | 9.31 | 8.67 | 1136402 |
| 1737502500 | 8.74 | 0.42 | 4.98 | 8.3813 | 8.84 | 8.17 | 940744 |
| 1737156900 | 8.325 | 0.36 | 4.45 | 8.09 | 8.34 | 7.9847 | 887294 |
| 1737070500 | 7.97 | -0.26 | -3.16 | 8.25 | 8.34 | 7.93 | 1372569 |
| 1736984100 | 8.23 | 0.59 | 7.72 | 7.84 | 8.24 | 7.8 | 1074836 |
| 1736897700 | 7.64 | 0.18 | 2.41 | 7.54 | 7.792 | 7.52 | 529075 |
| 1736811300 | 7.46 | -0.12 | -1.58 | 7.45 | 7.53 | 7.185 | 671642 |
| 1736552100 | 7.58 | 0.04 | 0.53 | 7.33 | 7.61 | 7.24 | 592716 |
| 1736379300 | 7.54 | -0.14 | -1.82 | 7.47 | 7.56 | 7.15 | 454548 |
| 1736292900 | 7.68 | 0.11 | 1.52 | 7.5897 | 7.95 | 7.5 | 666734 |
| 1736206500 | 7.565 | 0.48 | 6.70 | 7.19 | 7.58 | 7.19 | 527909 |
| 1735947300 | 7.09 | 0.11 | 1.58 | 7.01 | 7.13 | 6.92 | 419011 |
| 1735860900 | 6.98 | 0.37 | 5.60 | 6.62 | 7.05 | 6.61 | 579498 |
| 1735688100 | 6.61 | 0.01 | 0.15 | 6.63 | 6.7 | 6.44 | 532012 |
| 1735601700 | 6.6 | 0.05 | 0.84 | 6.39 | 6.67 | 6.36 | 487724 |
| 1735342500 | 6.545 | -0.17 | -2.46 | 6.62 | 6.67 | 6.49 | 406513 |
| 1735256100 | 6.71 | 0.3 | 4.68 | 6.38 | 6.725 | 6.3159 | 455395 |
| 1735077840 | 6.41 | 0.02 | 0.31 | 6.36 | 6.49 | 6.3 | 175994 |
| 1734996900 | 6.39 | 0.12 | 1.91 | 6.2843 | 6.4973 | 6.2843 | 438498 |
| 1734737700 | 6.2699999 | -0.2 | -3.09 | 6.465 | 6.59 | 6.26 | 1230307 |
| 1734651300 | 6.47 | -0.13 | -1.97 | 6.65 | 6.7884 | 6.375 | 782303 |
| 1734564900 | 6.6 | -0.44 | -6.25 | 7.08 | 7.21 | 6.49 | 711798 |
| 1734478500 | 7.04 | -0.09 | -1.19 | 7.05 | 7.16 | 6.9 | 441728 |
| 1734392100 | 7.125 | -0.14 | -1.86 | 7.1 | 7.215 | 6.995 | 438279 |
| 1734132900 | 7.26 | -0.42 | -5.41 | 7.77 | 7.78 | 7.24 | 388268 |
| 1734046500 | 7.675 | 0.02 | 0.33 | 7.61 | 7.87 | 7.58 | 361284 |
| 1733960100 | 7.65 | -0.31 | -3.89 | 7.96 | 7.96 | 7.55 | 535234 |
| 1733873700 | 7.96 | -0.09 | -1.12 | 7.93 | 8.06 | 7.7319 | 418777 |
| 1733787300 | 8.05 | 0.57 | 7.62 | 7.51 | 8.2111 | 7.48 | 537638 |
| 1733528100 | 7.48 | -0.11 | -1.45 | 7.65 | 7.702 | 7.44 | 324164 |
| 1733441700 | 7.59 | -0.16 | -2.06 | 7.72 | 7.77 | 7.475 | 484058 |
| 1733355300 | 7.75 | -0.09 | -1.15 | 7.86 | 8.09 | 7.75 | 431546 |
| 1733268900 | 7.84 | -0.15 | -1.88 | 7.9187 | 7.96 | 7.65 | 656920 |
| 1733182500 | 7.99 | 0.64 | 8.71 | 7.38 | 8.025 | 7.38 | 649258 |
| 1732917840 | 7.35 | 0.05 | 0.68 | 7.35 | 7.4111 | 7.29 | 222415 |
| 1732750500 | 7.3 | -0.01 | -0.14 | 7.295 | 7.5359 | 7.26 | 312437 |
| 1732664100 | 7.31 | -0.33 | -4.26 | 7.44 | 7.48 | 7.24 | 447407 |
| 1732577700 | 7.635 | 0.26 | 3.46 | 7.47 | 7.84 | 7.47 | 562857 |
| 1732318500 | 7.38 | 0.16 | 2.22 | 7.21 | 7.583 | 7.21 | 601713 |
| 1732232100 | 7.22 | 0.47 | 6.96 | 6.865 | 7.2392 | 6.7711 | 425454 |
| 1732145700 | 6.75 | 0.17 | 2.58 | 6.555 | 6.77 | 6.54 | 309094 |
| 1732059300 | 6.58 | -0.01 | -0.15 | 6.51 | 6.6449999 | 6.43 | 322265 |
| 1731972900 | 6.59 | -0.11 | -1.64 | 6.74 | 6.7916 | 6.425 | 423836 |
| 1731713700 | 6.7 | -0.19 | -2.76 | 6.83 | 6.905 | 6.63 | 438421 |
| 1731627300 | 6.89 | -0.01 | -0.14 | 6.89 | 6.935 | 6.6614 | 691152 |
| 1731540900 | 6.9 | -0.19 | -2.68 | 7.05 | 7.11 | 6.87 | 456875 |
| 1731454500 | 7.09 | 0.04 | 0.57 | 6.97 | 7.2 | 6.8401 | 804803 |
| 1731368100 | 7.05 | 0.51 | 7.80 | 6.55 | 7.155 | 6.3733 | 1065388 |
| 1731108900 | 6.54 | -0.31 | -4.53 | 6.76 | 6.765 | 6.28 | 868381 |
| 1731022500 | 6.85 | -0.27 | -3.79 | 6.055 | 7.175 | 6 | 1192455 |
| 1730936100 | 7.12 | 0.24 | 3.49 | 7.1 | 7.1986 | 6.98 | 678341 |
| 1730849700 | 6.88 | 0.18 | 2.69 | 6.68 | 6.905 | 6.675 | 509927 |
| 1730763300 | 6.7 | -0.01 | -0.15 | 6.7 | 6.945 | 6.665 | 383843 |
| 1730500500 | 6.71 | 0.3 | 4.60 | 6.51 | 6.77 | 6.51 | 349615 |
| 1730414100 | 6.415 | -0.19 | -2.80 | 6.53 | 6.53 | 6.365 | 303547 |
| 1730327700 | 6.6 | -0.14 | -2.08 | 6.66 | 6.7998 | 6.6 | 235597 |
| 1730241300 | 6.74 | 0.11 | 1.66 | 6.51 | 6.79 | 6.45 | 335531 |
| 1730154900 | 6.63 | 0.33 | 5.24 | 6.41 | 6.67 | 6.41 | 343602 |
| 1729895700 | 6.3 | -0.02 | -0.32 | 6.35 | 6.48 | 6.28 | 293847 |
| 1729809300 | 6.32 | 0.02 | 0.32 | 6.37 | 6.44 | 6.2699999 | 338732 |
| 1729722900 | 6.3 | -0.26 | -3.89 | 6.5 | 6.51 | 6.21 | 342740 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
