17,190$
3,09%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 17,17 | 17,28 | 16,48 | 17,19 | 3,09% | 170.693,00 |
| 21.10.2024 | 17,29 | 17,32 | 16,53 | 16,68 | -3,61% | 116.427,00 |
| 18.10.2024 | 17,23 | 17,45 | 17,12 | 17,30 | 0,99% | 168.928,00 |
| 17.10.2024 | 16,62 | 17,35 | 16,25 | 17,13 | 3,76% | 257.269,00 |
| 16.10.2024 | 15,28 | 17,24 | 15,18 | 16,51 | 8,76% | 537.959,00 |
| 15.10.2024 | 14,79 | 15,20 | 14,71 | 15,18 | 2,71% | 93.652,00 |
| 14.10.2024 | 14,94 | 15,01 | 14,77 | 14,78 | -1,07% | 75.728,00 |
| 11.10.2024 | 14,67 | 15,07 | 14,67 | 14,94 | 1,98% | 96.713,00 |
| 10.10.2024 | 14,79 | 14,82 | 14,51 | 14,65 | -2,33% | 67.972,00 |
| 09.10.2024 | 14,97 | 15,30 | 14,90 | 15,00 | 0,20% | 103.639,00 |
| 08.10.2024 | 15,26 | 15,26 | 14,74 | 14,97 | -1,71% | 85.100,00 |
| 07.10.2024 | 15,25 | 15,40 | 15,07 | 15,23 | -0,39% | 96.734,00 |
| 04.10.2024 | 15,31 | 15,32 | 14,98 | 15,29 | 2,07% | 114.262,00 |
| 03.10.2024 | 14,93 | 15,07 | 14,85 | 14,98 | -0,27% | 124.998,00 |
| 02.10.2024 | 14,67 | 15,07 | 14,63 | 15,02 | 1,62% | 123.793,00 |
| 01.10.2024 | 15,31 | 15,33 | 14,61 | 14,78 | -3,71% | 131.841,00 |
| 30.09.2024 | 15,12 | 15,39 | 14,99 | 15,35 | 1,52% | 167.242,00 |
| 27.09.2024 | 14,87 | 15,32 | 14,87 | 15,12 | 2,09% | 141.960,00 |
| 26.09.2024 | 15,04 | 15,20 | 14,65 | 14,81 | -0,40% | 169.753,00 |
| 25.09.2024 | 14,45 | 14,88 | 14,38 | 14,87 | 2,55% | 145.207,00 |
| 24.09.2024 | 14,44 | 14,71 | 14,44 | 14,50 | 0,42% | 127.463,00 |
| 23.09.2024 | 15,10 | 15,13 | 14,39 | 14,44 | -3,67% | 165.201,00 |
| 20.09.2024 | 14,78 | 15,27 | 14,73 | 14,99 | 1,15% | 294.676,00 |
| 19.09.2024 | 14,90 | 14,95 | 14,65 | 14,82 | 2,35% | 110.315,00 |
| 18.09.2024 | 14,49 | 15,05 | 14,45 | 14,48 | -0,14% | 138.652,00 |
| 17.09.2024 | 14,70 | 14,96 | 14,38 | 14,50 | 0,00% | 242.326,00 |
| 16.09.2024 | 14,24 | 14,58 | 14,16 | 14,50 | 1,68% | 144.854,00 |
| 13.09.2024 | 14,04 | 14,34 | 14,04 | 14,26 | 3,11% | 240.127,00 |
| 12.09.2024 | 13,80 | 14,13 | 13,68 | 13,83 | 0,73% | 128.611,00 |
| 11.09.2024 | 13,52 | 13,82 | 13,20 | 13,73 | 1,55% | 155.160,00 |
| 10.09.2024 | 13,62 | 13,70 | 13,27 | 13,52 | -0,15% | 125.731,00 |
| 09.09.2024 | 13,89 | 14,09 | 13,51 | 13,54 | -2,94% | 196.437,00 |
| 06.09.2024 | 14,60 | 14,66 | 13,92 | 13,95 | -4,58% | 126.880,00 |
| 05.09.2024 | 14,68 | 14,87 | 14,55 | 14,62 | -0,20% | 69.913,00 |
| 04.09.2024 | 14,85 | 14,97 | 14,58 | 14,65 | -2,01% | 99.641,00 |
| 03.09.2024 | 15,66 | 15,68 | 14,94 | 14,95 | -4,29% | 107.093,00 |
| 30.08.2024 | 15,41 | 15,66 | 15,32 | 15,62 | 2,56% | 105.440,00 |
| 29.08.2024 | 15,12 | 15,41 | 15,01 | 15,23 | 1,80% | 90.107,00 |
| 28.08.2024 | 14,76 | 15,09 | 14,71 | 14,96 | 1,15% | 94.418,00 |
| 27.08.2024 | 14,89 | 14,90 | 14,53 | 14,79 | -1,47% | 121.211,00 |
| 26.08.2024 | 15,66 | 15,75 | 14,91 | 15,01 | -3,97% | 137.065,00 |
| 23.08.2024 | 15,24 | 15,64 | 15,24 | 15,63 | 4,06% | 146.081,00 |
| 22.08.2024 | 15,22 | 15,22 | 14,90 | 15,02 | -1,18% | 84.896,00 |
| 21.08.2024 | 15,18 | 15,28 | 14,90 | 15,20 | 0,33% | 106.798,00 |
| 20.08.2024 | 15,72 | 15,84 | 15,00 | 15,15 | -0,92% | 152.632,00 |
| 19.08.2024 | 14,86 | 15,32 | 14,86 | 15,29 | 0,72% | 162.555,00 |
| 16.08.2024 | 14,69 | 15,45 | 14,69 | 15,18 | 3,05% | 242.991,00 |
| 15.08.2024 | 14,49 | 14,90 | 14,39 | 14,73 | 3,88% | 243.237,00 |
| 14.08.2024 | 14,81 | 14,93 | 14,16 | 14,18 | -4,90% | 288.028,00 |
| 13.08.2024 | 14,36 | 15,29 | 14,21 | 14,91 | 5,07% | 342.020,00 |
| 12.08.2024 | 14,78 | 15,04 | 14,17 | 14,19 | -3,93% | 258.945,00 |
| 09.08.2024 | 14,70 | 16,17 | 14,28 | 14,77 | 15,12% | 597.080,00 |
| 08.08.2024 | 12,58 | 13,03 | 12,54 | 12,83 | 2,64% | 217.806,00 |
| 07.08.2024 | 12,91 | 12,97 | 12,43 | 12,50 | -2,11% | 211.835,00 |
| 06.08.2024 | 12,74 | 12,99 | 12,44 | 12,77 | 0,47% | 179.155,00 |
| 05.08.2024 | 12,19 | 12,82 | 12,10 | 12,71 | -2,98% | 218.606,00 |
| 02.08.2024 | 13,20 | 13,36 | 12,83 | 13,10 | -4,73% | 232.411,00 |
| 01.08.2024 | 14,45 | 14,46 | 13,56 | 13,75 | -4,98% | 214.668,00 |
| 31.07.2024 | 14,55 | 14,70 | 14,26 | 14,47 | 0,80% | 144.260,00 |
| 30.07.2024 | 15,20 | 15,25 | 14,25 | 14,36 | -5,43% | 346.161,00 |
| 29.07.2024 | 15,84 | 15,84 | 15,07 | 15,18 | -3,31% | 151.447,00 |
| 26.07.2024 | 15,67 | 15,84 | 15,52 | 15,70 | 2,28% | 100.015,00 |
| 25.07.2024 | 15,26 | 15,48 | 15,02 | 15,35 | 0,75% | 112.333,00 |
| 24.07.2024 | 15,39 | 15,67 | 15,22 | 15,24 | -1,52% | 169.289,00 |
| 23.07.2024 | 15,01 | 15,64 | 14,90 | 15,47 | 2,86% | 168.778,00 |
| 22.07.2024 | 15,41 | 15,41 | 14,90 | 15,04 | -1,64% | 138.485,00 |
| 19.07.2024 | 15,26 | 15,43 | 15,06 | 15,29 | 0,39% | 140.487,00 |
| 18.07.2024 | 15,63 | 15,74 | 15,12 | 15,23 | -3,30% | 153.423,00 |
| 17.07.2024 | 15,91 | 16,10 | 15,63 | 15,75 | -1,50% | 128.068,00 |
| 16.07.2024 | 15,55 | 16,13 | 15,55 | 15,99 | 3,23% | 192.328,00 |
| 15.07.2024 | 15,01 | 15,50 | 14,97 | 15,49 | 4,03% | 211.959,00 |
| 12.07.2024 | 15,03 | 15,25 | 14,78 | 14,89 | -0,13% | 171.735,00 |
| 11.07.2024 | 14,46 | 15,51 | 14,28 | 14,91 | 5,07% | 280.645,00 |
| 10.07.2024 | 13,82 | 14,19 | 13,81 | 14,19 | 3,13% | 180.414,00 |
| 09.07.2024 | 13,78 | 13,85 | 13,47 | 13,76 | -0,15% | 153.052,00 |
| 08.07.2024 | 13,77 | 14,01 | 13,75 | 13,78 | 0,22% | 141.525,00 |
| 05.07.2024 | 14,08 | 14,09 | 13,63 | 13,75 | -2,96% | 178.438,00 |
| 03.07.2024 | 14,08 | 14,25 | 14,01 | 14,17 | 0,64% | 66.384,00 |
| 02.07.2024 | 14,17 | 14,17 | 13,78 | 14,08 | -0,78% | 129.216,00 |
| 01.07.2024 | 14,34 | 14,42 | 14,06 | 14,19 | -0,84% | 139.749,00 |
| 28.06.2024 | 14,18 | 14,51 | 14,10 | 14,31 | 1,49% | 401.409,00 |
| 27.06.2024 | 14,22 | 14,35 | 13,96 | 14,10 | -0,63% | 129.502,00 |
| 26.06.2024 | 14,11 | 14,19 | 13,85 | 14,19 | -0,21% | 193.461,00 |
| 25.06.2024 | 14,20 | 14,44 | 13,97 | 14,22 | 0,07% | 135.038,00 |
| 24.06.2024 | 14,20 | 14,36 | 14,03 | 14,21 | -0,07% | 105.713,00 |
| 21.06.2024 | 14,32 | 14,46 | 14,11 | 14,22 | -0,42% | 131.847,00 |
| 20.06.2024 | 14,28 | 14,55 | 14,05 | 14,28 | -1,38% | 376.317,00 |
| 18.06.2024 | 15,00 | 15,00 | 14,25 | 14,48 | -3,92% | 336.736,00 |
| 17.06.2024 | 15,47 | 15,47 | 14,92 | 15,07 | -3,09% | 162.289,00 |
| 14.06.2024 | 15,64 | 15,90 | 15,50 | 15,55 | -1,18% | 169.344,00 |
| 13.06.2024 | 15,71 | 16,22 | 15,59 | 15,74 | -0,25% | 151.789,00 |
| 12.06.2024 | 15,82 | 16,12 | 15,56 | 15,78 | 1,91% | 277.985,00 |
| 11.06.2024 | 15,27 | 15,75 | 15,00 | 15,48 | 0,39% | 227.240,00 |
| 10.06.2024 | 15,39 | 15,53 | 15,18 | 15,42 | -0,03% | 162.378,00 |
| 07.06.2024 | 15,22 | 15,64 | 15,21 | 15,43 | 0,69% | 168.589,00 |
| 06.06.2024 | 15,31 | 15,73 | 15,13 | 15,32 | -0,58% | 259.047,00 |
| 05.06.2024 | 15,71 | 15,86 | 15,37 | 15,41 | -1,53% | 236.634,00 |
| 04.06.2024 | 16,00 | 16,00 | 15,38 | 15,65 | -3,22% | 284.987,00 |
| 03.06.2024 | 16,67 | 16,98 | 15,98 | 16,17 | -2,59% | 303.267,00 |
| 31.05.2024 | 16,83 | 16,97 | 16,41 | 16,60 | -1,66% | 167.091,00 |