10,750€
-2,71%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 10,90 | 11,00 | 10,55 | 10,75 | -2,71% | - |
| 11.09.2026 | 10,20 | 11,15 | 10,20 | 11,05 | 6,76% | 32,00 |
| 10.09.2026 | 10,50 | 10,50 | 10,15 | 10,35 | -0,96% | - |
| 09.09.2026 | 10,70 | 10,70 | 10,35 | 10,45 | -2,79% | - |
| 08.09.2026 | 10,70 | 10,75 | 10,50 | 10,75 | 0,47% | 15,00 |
| 07.09.2026 | 10,70 | 10,80 | 10,70 | 10,70 | -0,47% | - |
| 04.09.2026 | 10,75 | 10,90 | 10,60 | 10,75 | -0,92% | - |
| 03.09.2026 | 10,80 | 10,90 | 10,40 | 10,85 | -0,91% | - |
| 02.09.2026 | 10,50 | 10,95 | 10,30 | 10,95 | 4,78% | - |
| 01.09.2026 | 11,05 | 11,10 | 10,35 | 10,45 | -5,43% | - |
| 31.08.2026 | 10,80 | 11,10 | 10,60 | 11,05 | 2,79% | 12.000,00 |
| 28.08.2026 | 11,15 | 11,35 | 10,70 | 10,75 | -3,59% | 8.500,00 |
| 27.08.2026 | 11,00 | 11,45 | 10,95 | 11,15 | 0,90% | 8.500,00 |
| 26.08.2026 | 11,00 | 11,15 | 10,80 | 11,05 | -0,90% | - |
| 25.08.2026 | 10,90 | 11,15 | 10,80 | 11,15 | 2,76% | - |
| 24.08.2026 | 10,80 | 11,00 | 10,70 | 10,85 | -0,91% | - |
| 21.08.2026 | 10,40 | 11,00 | 10,25 | 10,95 | 4,78% | - |
| 20.08.2026 | 10,30 | 10,55 | 10,15 | 10,45 | -2,79% | - |
| 19.08.2026 | 10,70 | 10,95 | 10,55 | 10,75 | 2,87% | - |
| 05.05.2026 | 10,15 | 10,45 | 10,00 | 10,45 | 3,72% | - |
| 04.05.2026 | 9,58 | 10,60 | 9,53 | 10,08 | 2,28% | - |
| 30.04.2026 | 9,63 | 9,90 | 9,38 | 9,85 | 2,60% | - |
| 29.04.2026 | 9,55 | 9,65 | 9,30 | 9,60 | 1,05% | 15,00 |
| 28.04.2026 | 9,50 | 9,68 | 9,35 | 9,50 | 0,00% | 80,00 |
| 27.04.2026 | 9,75 | 9,80 | 9,45 | 9,50 | -3,06% | - |
| 24.04.2026 | 9,73 | 9,80 | 9,50 | 9,80 | 1,03% | - |
| 23.04.2026 | 9,83 | 9,85 | 9,55 | 9,70 | -1,52% | - |
| 22.04.2026 | 9,90 | 10,08 | 9,75 | 9,85 | -0,76% | - |
| 21.04.2026 | 9,90 | 10,35 | 9,73 | 9,93 | 0,51% | 15,00 |
| 20.04.2026 | 10,03 | 10,25 | 9,85 | 9,88 | -1,99% | - |
| 17.04.2026 | 9,53 | 10,10 | 9,50 | 10,08 | 5,50% | - |
| 16.04.2026 | 9,28 | 9,55 | 9,18 | 9,55 | 2,69% | - |
| 15.04.2026 | 9,10 | 9,30 | 9,05 | 9,30 | 2,20% | - |
| 14.04.2026 | 8,95 | 9,13 | 8,90 | 9,10 | 1,11% | 14,00 |
| 13.04.2026 | 8,80 | 9,13 | 8,73 | 9,00 | 1,69% | - |
| 10.04.2026 | 8,90 | 9,00 | 8,70 | 8,85 | -0,56% | 324,00 |
| 09.04.2026 | 8,93 | 8,93 | 8,65 | 8,90 | -0,56% | - |
| 08.04.2026 | 9,10 | 9,28 | 8,80 | 8,95 | -0,56% | 12.000,00 |
| 07.04.2026 | 8,90 | 9,08 | 8,50 | 9,00 | 1,69% | 7.394,00 |
| 02.04.2026 | 8,78 | 9,00 | 8,55 | 8,85 | 0,00% | 20,00 |
| 01.04.2026 | 8,80 | 9,13 | 8,78 | 8,85 | 0,57% | - |
| 31.03.2026 | 8,93 | 8,98 | 8,60 | 8,80 | -0,56% | - |
| 30.03.2026 | 8,73 | 9,30 | 8,58 | 8,85 | 0,00% | 14,00 |
| 27.03.2026 | 9,73 | 9,75 | 8,73 | 8,85 | -9,23% | 4.400,00 |
| 26.03.2026 | 10,20 | 10,20 | 9,53 | 9,75 | -4,88% | - |
| 25.03.2026 | 10,20 | 10,35 | 9,90 | 10,25 | 0,00% | - |
| 24.03.2026 | 10,05 | 10,50 | 9,80 | 10,25 | 2,76% | 3.900,00 |
| 23.03.2026 | 9,68 | 10,15 | 9,60 | 9,98 | 2,05% | - |
| 20.03.2026 | 9,73 | 9,98 | 9,45 | 9,78 | 0,26% | - |
| 19.03.2026 | 9,93 | 9,95 | 9,15 | 9,75 | -1,27% | - |
| 18.03.2026 | 10,50 | 10,65 | 9,85 | 9,88 | -5,50% | - |
| 17.03.2026 | 10,90 | 11,30 | 10,10 | 10,45 | -7,11% | 344,00 |
| 16.03.2026 | 11,70 | 11,70 | 10,65 | 11,25 | -3,43% | - |
| 13.03.2026 | 9,88 | 11,65 | 9,78 | 11,65 | 21,99% | 17.500,00 |
| 12.03.2026 | 11,60 | 11,85 | 8,33 | 9,55 | -18,03% | 2.590,00 |
| 11.03.2026 | 11,70 | 11,75 | 11,25 | 11,65 | 0,00% | 430,00 |
| 10.03.2026 | 11,40 | 11,70 | 11,05 | 11,65 | 1,75% | - |
| 09.03.2026 | 11,05 | 11,50 | 10,85 | 11,45 | 1,78% | 15.500,00 |
| 06.03.2026 | 11,00 | 11,25 | 10,70 | 11,25 | 1,81% | - |
| 05.03.2026 | 11,00 | 11,10 | 10,70 | 11,05 | 0,00% | - |
| 04.03.2026 | 10,75 | 11,10 | 10,70 | 11,05 | 1,84% | - |
| 03.03.2026 | 10,70 | 10,85 | 10,55 | 10,85 | 0,93% | - |
| 02.03.2026 | 10,50 | 10,90 | 10,45 | 10,75 | 0,94% | - |
| 27.02.2026 | 10,60 | 10,75 | 10,40 | 10,65 | 0,00% | - |
| 26.02.2026 | 10,20 | 10,70 | 10,10 | 10,65 | 2,90% | - |
| 25.02.2026 | 10,03 | 10,70 | 10,03 | 10,35 | 2,99% | 294,00 |
| 24.02.2026 | 9,98 | 10,25 | 9,73 | 10,05 | 0,75% | - |
| 23.02.2026 | 10,03 | 10,15 | 9,75 | 9,98 | -0,99% | - |
| 20.02.2026 | 10,20 | 10,20 | 9,93 | 10,08 | -0,74% | - |
| 19.02.2026 | 9,93 | 10,20 | 9,78 | 10,15 | 2,01% | - |
| 18.02.2026 | 9,95 | 10,15 | 9,80 | 9,95 | 0,00% | 2.769,00 |
| 17.02.2026 | 9,93 | 10,10 | 9,88 | 9,95 | 0,00% | - |
| 16.02.2026 | 9,95 | 10,00 | 9,90 | 9,95 | 0,00% | - |
| 13.02.2026 | 9,55 | 10,15 | 9,50 | 9,95 | 3,65% | - |
| 12.02.2026 | 9,80 | 9,93 | 9,20 | 9,60 | -2,04% | - |
| 11.02.2026 | 10,10 | 10,30 | 9,65 | 9,80 | -2,73% | - |
| 10.02.2026 | 10,10 | 10,30 | 9,95 | 10,08 | -0,74% | - |
| 09.02.2026 | 10,20 | 10,25 | 9,93 | 10,15 | -0,98% | - |
| 06.02.2026 | 9,95 | 10,30 | 9,88 | 10,25 | 2,76% | - |
| 05.02.2026 | 10,15 | 10,25 | 9,80 | 9,98 | -2,68% | - |
| 04.02.2026 | 10,20 | 10,45 | 10,10 | 10,25 | 0,00% | - |
| 03.02.2026 | 10,40 | 10,55 | 9,90 | 10,25 | -1,91% | - |
| 02.02.2026 | 9,95 | 10,65 | 9,90 | 10,45 | 3,98% | - |
| 30.01.2026 | 10,10 | 10,20 | 9,80 | 10,05 | -0,99% | - |
| 29.01.2026 | 10,10 | 10,25 | 10,00 | 10,15 | -0,98% | - |
| 28.01.2026 | 11,00 | 11,00 | 9,93 | 10,25 | -5,53% | - |
| 27.01.2026 | 11,15 | 11,30 | 10,75 | 10,85 | -2,69% | 9.500,00 |
| 26.01.2026 | 11,40 | 11,50 | 10,95 | 11,15 | -2,62% | 14,00 |
| 23.01.2026 | 11,60 | 11,60 | 11,30 | 11,45 | -0,87% | - |
| 22.01.2026 | 11,25 | 11,65 | 11,25 | 11,55 | 1,76% | - |
| 21.01.2026 | 11,05 | 11,40 | 11,00 | 11,35 | 2,71% | - |
| 20.01.2026 | 11,20 | 11,60 | 11,00 | 11,05 | -5,15% | - |
| 19.01.2026 | 11,80 | 11,80 | 11,55 | 11,65 | -1,69% | - |
| 16.01.2026 | 12,00 | 12,25 | 11,70 | 11,85 | -2,47% | - |
| 15.01.2026 | 11,80 | 12,60 | 11,75 | 12,15 | 3,40% | 12.000,00 |
| 14.01.2026 | 11,55 | 12,00 | 11,55 | 11,75 | 0,86% | - |
| 13.01.2026 | 11,70 | 11,80 | 11,50 | 11,65 | -0,85% | - |
| 12.01.2026 | 11,35 | 11,80 | 11,30 | 11,75 | 2,62% | - |
| 09.01.2026 | 11,50 | 11,75 | 11,25 | 11,45 | -0,87% | - |
| 08.01.2026 | 11,30 | 11,70 | 11,20 | 11,55 | 1,76% | - |