12,250€
4,70%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 01.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 30.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 27.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 26.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 25.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 24.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 23.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 20.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 19.06.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 2,65% | - |
| 18.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 17.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 16.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 13.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 12.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 11.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 10.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 09.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 06.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 5,66% | - |
| 05.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 04.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 8,16% | - |
| 03.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 02.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 30.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,55% | - |
| 29.05.2025 | 9,85 | 9,85 | 9,65 | 9,65 | -2,03% | 500,00 |
| 28.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 27.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 26.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 23.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 22.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 21.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 20.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 19.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 16.05.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | - |
| 15.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 14.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 6,86% | - |
| 13.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 5,15% | - |
| 12.05.2025 | 9,65 | 9,70 | 9,65 | 9,70 | 12,79% | - |
| 09.05.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 8,18% | - |
| 08.05.2025 | 7,95 | 7,95 | 7,95 | 7,95 | -3,05% | - |
| 07.05.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -11,83% | - |
| 06.05.2025 | 9,35 | 9,35 | 9,30 | 9,30 | -0,53% | - |
| 05.05.2025 | 9,05 | 9,35 | 9,05 | 9,35 | -5,56% | 900,00 |
| 02.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 30.04.2025 | 9,85 | 9,85 | 9,80 | 9,80 | 1,55% | - |
| 29.04.2025 | 9,70 | 9,70 | 9,65 | 9,65 | -3,50% | - |
| 28.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 25.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 5,21% | - |
| 24.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 23.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 4,35% | - |
| 22.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -5,15% | - |
| 17.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 16.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -3,03% | - |
| 15.04.2025 | 9,75 | 9,90 | 9,75 | 9,90 | -2,94% | 500,00 |
| 14.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 11.04.2025 | 9,85 | 9,90 | 9,85 | 9,90 | -10,00% | - |
| 10.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 19,57% | - |
| 09.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -4,17% | - |
| 08.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 4,35% | - |
| 07.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -16,36% | - |
| 04.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -15,38% | - |
| 03.04.2025 | 13,40 | 13,40 | 13,00 | 13,00 | -3,70% | 750,00 |
| 02.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 01.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 31.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 28.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 27.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 26.03.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 25.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 24.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 21.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 20.03.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 5,65% | 30,00 |
| 19.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 18.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 17.03.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 5,93% | 500,00 |
| 14.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -9,92% | - |
| 13.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 12.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 11.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 10.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 07.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 06.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 04.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -7,50% | - |
| 03.03.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -0,62% | 49,00 |
| 28.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 27.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 26.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 25.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 24.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 21.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 20.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 19.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 100,00 |
| 18.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 17.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 14.02.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 7,83% | 1.000,00 |
| 13.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 12.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 11.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 10.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |