17,470$
-0,34%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 17,64 | 17,94 | 17,37 | 17,47 | -0,34% | 156.613,00 |
| 03.01.2025 | 17,05 | 17,54 | 16,82 | 17,53 | 2,82% | 187.752,00 |
| 02.01.2025 | 17,44 | 17,44 | 16,66 | 17,05 | -1,50% | 129.015,00 |
| 31.12.2024 | 17,30 | 17,44 | 17,03 | 17,31 | 1,29% | 112.126,00 |
| 30.12.2024 | 16,65 | 17,14 | 16,39 | 17,09 | 1,00% | 102.975,00 |
| 27.12.2024 | 16,78 | 16,99 | 16,40 | 16,92 | 0,24% | 105.739,00 |
| 26.12.2024 | 16,44 | 16,96 | 16,41 | 16,88 | 1,93% | 85.141,00 |
| 24.12.2024 | 15,99 | 16,67 | 15,88 | 16,56 | 3,76% | 103.538,00 |
| 23.12.2024 | 15,97 | 16,25 | 15,68 | 15,96 | -0,06% | 154.339,00 |
| 20.12.2024 | 15,90 | 16,60 | 15,90 | 15,97 | -1,18% | 346.338,00 |
| 19.12.2024 | 16,22 | 16,59 | 16,00 | 16,16 | 0,72% | 144.218,00 |
| 18.12.2024 | 16,70 | 17,42 | 15,93 | 16,05 | -3,92% | 228.470,00 |
| 17.12.2024 | 17,02 | 17,02 | 16,35 | 16,70 | -2,74% | 215.995,00 |
| 16.12.2024 | 17,38 | 17,51 | 17,10 | 17,17 | -2,33% | 139.198,00 |
| 13.12.2024 | 17,84 | 18,02 | 16,96 | 17,58 | -1,01% | 187.588,00 |
| 12.12.2024 | 18,05 | 18,60 | 17,56 | 17,76 | -2,58% | 252.552,00 |
| 11.12.2024 | 18,47 | 18,50 | 18,10 | 18,23 | -0,05% | 131.501,00 |
| 10.12.2024 | 18,21 | 18,48 | 17,90 | 18,24 | 0,16% | 109.732,00 |
| 09.12.2024 | 18,81 | 19,00 | 18,08 | 18,21 | -1,89% | 157.608,00 |
| 06.12.2024 | 18,12 | 18,66 | 18,00 | 18,56 | 3,11% | 131.018,00 |
| 05.12.2024 | 18,47 | 18,74 | 17,86 | 18,00 | -1,64% | 177.315,00 |
| 04.12.2024 | 17,67 | 18,73 | 17,65 | 18,30 | 3,74% | 304.538,00 |
| 03.12.2024 | 18,20 | 18,47 | 17,51 | 17,64 | -3,13% | 165.742,00 |
| 02.12.2024 | 17,30 | 18,38 | 16,96 | 18,21 | 5,20% | 511.740,00 |
| 29.11.2024 | 16,89 | 17,45 | 16,89 | 17,31 | 2,37% | 115.035,00 |
| 27.11.2024 | 16,76 | 16,99 | 16,56 | 16,91 | 1,26% | 109.970,00 |
| 26.11.2024 | 16,97 | 17,11 | 16,35 | 16,70 | -1,59% | 173.679,00 |
| 25.11.2024 | 15,88 | 17,05 | 15,88 | 16,97 | 7,54% | 162.213,00 |
| 22.11.2024 | 15,39 | 15,92 | 15,34 | 15,78 | 6,33% | 180.051,00 |
| 20.11.2024 | 14,90 | 14,94 | 14,67 | 14,84 | -0,93% | 106.889,00 |
| 19.11.2024 | 14,71 | 15,09 | 14,60 | 14,98 | 0,88% | 125.944,00 |
| 18.11.2024 | 14,95 | 15,14 | 14,67 | 14,85 | -0,07% | 149.296,00 |
| 15.11.2024 | 15,39 | 15,39 | 14,67 | 14,86 | -2,62% | 197.158,00 |
| 14.11.2024 | 15,50 | 15,55 | 15,01 | 15,26 | -1,74% | 188.015,00 |
| 13.11.2024 | 16,14 | 16,69 | 15,50 | 15,53 | -3,18% | 259.203,00 |
| 12.11.2024 | 16,10 | 16,30 | 15,64 | 16,04 | -1,47% | 247.728,00 |
| 11.11.2024 | 17,21 | 17,27 | 15,49 | 16,28 | -4,74% | 346.512,00 |
| 08.11.2024 | 16,51 | 17,20 | 15,21 | 17,09 | 5,82% | 277.350,00 |
| 07.11.2024 | 16,10 | 16,57 | 15,43 | 16,15 | 1,83% | 383.737,00 |
| 06.11.2024 | 16,76 | 16,76 | 15,82 | 15,86 | 1,60% | 186.383,00 |
| 05.11.2024 | 15,29 | 15,64 | 15,09 | 15,61 | 2,09% | 117.725,00 |
| 04.11.2024 | 15,42 | 15,69 | 15,23 | 15,29 | -1,42% | 107.392,00 |
| 01.11.2024 | 16,02 | 16,19 | 15,08 | 15,51 | -2,82% | 234.957,00 |
| 31.10.2024 | 17,25 | 17,43 | 15,33 | 15,96 | -7,64% | 291.799,00 |
| 30.10.2024 | 16,99 | 17,80 | 16,93 | 17,28 | 1,59% | 323.235,00 |
| 29.10.2024 | 16,91 | 17,10 | 16,80 | 17,01 | -0,18% | 65.336,00 |
| 28.10.2024 | 16,53 | 17,16 | 16,35 | 17,04 | 3,78% | 156.247,00 |
| 25.10.2024 | 16,46 | 16,70 | 16,34 | 16,42 | 0,06% | 97.072,00 |
| 24.10.2024 | 16,59 | 16,99 | 16,39 | 16,41 | -1,08% | 124.750,00 |
| 23.10.2024 | 16,98 | 17,04 | 16,44 | 16,59 | -3,49% | 93.340,00 |
| 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 |