10,150€
5,73%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 06.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 05.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 04.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 03.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 31.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 30.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 29.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 28.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 27.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 24.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 23.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 22.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 21.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 20.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 17.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 16.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 11,04% | - |
| 15.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 14.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 13.01.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 3,03% | 70,00 |
| 10.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 09.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 08.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 07.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 06.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 03.01.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -0,60% | 500,00 |
| 02.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 30.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 27.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,23% | - |
| 23.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 20.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 19.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 18.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 17.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 16.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 13.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 12.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 11.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 10.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 09.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 06.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 05.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 04.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 03.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 6,79% | - |
| 02.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 29.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 28.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |