12,400€
1,22%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,35 | 12,40 | 12,30 | 12,35 | 0,82% | - |
| 01.07.2025 | 11,75 | 12,60 | 11,60 | 12,25 | 4,26% | - |
| 30.06.2025 | 12,10 | 12,10 | 11,65 | 11,75 | -0,84% | - |
| 27.06.2025 | 12,10 | 12,30 | 11,60 | 11,85 | -1,66% | - |
| 26.06.2025 | 11,60 | 12,15 | 11,60 | 12,05 | 1,26% | - |
| 25.06.2025 | 11,70 | 12,15 | 11,70 | 11,90 | -0,83% | - |
| 24.06.2025 | 11,40 | 12,10 | 11,40 | 12,00 | 3,90% | - |
| 23.06.2025 | 11,60 | 11,70 | 11,30 | 11,55 | -0,43% | - |
| 20.06.2025 | 11,20 | 11,80 | 11,20 | 11,60 | 1,75% | - |
| 19.06.2025 | 11,30 | 11,60 | 11,30 | 11,40 | -2,15% | - |
| 18.06.2025 | 11,40 | 11,75 | 11,35 | 11,65 | 2,19% | - |
| 17.06.2025 | 11,55 | 11,60 | 11,30 | 11,40 | -2,15% | - |
| 16.06.2025 | 11,20 | 11,80 | 11,15 | 11,65 | 4,95% | - |
| 13.06.2025 | 11,40 | 11,75 | 11,05 | 11,10 | -5,13% | - |
| 12.06.2025 | 11,60 | 11,80 | 11,45 | 11,70 | 0,00% | - |
| 11.06.2025 | 11,80 | 11,95 | 11,60 | 11,70 | -0,85% | - |
| 10.06.2025 | 11,80 | 12,00 | 11,60 | 11,80 | 0,43% | - |
| 09.06.2025 | 11,50 | 12,10 | 11,50 | 11,75 | 1,29% | - |
| 06.06.2025 | 11,15 | 11,90 | 11,15 | 11,60 | 3,57% | - |
| 05.06.2025 | 10,40 | 11,70 | 10,40 | 11,20 | 4,67% | - |
| 04.06.2025 | 10,40 | 10,75 | 10,23 | 10,70 | 0,00% | - |
| 03.06.2025 | 9,93 | 10,75 | 9,93 | 10,70 | 8,35% | - |
| 02.06.2025 | 10,13 | 10,15 | 9,68 | 9,88 | -2,71% | - |
| 30.05.2025 | 9,65 | 10,25 | 9,65 | 10,15 | 2,78% | - |
| 29.05.2025 | 9,85 | 9,93 | 9,40 | 9,88 | 2,07% | - |
| 28.05.2025 | 9,95 | 9,95 | 9,50 | 9,68 | -2,76% | - |
| 27.05.2025 | 9,73 | 10,03 | 9,70 | 9,95 | 2,31% | - |
| 26.05.2025 | 9,68 | 9,73 | 9,68 | 9,73 | 0,00% | - |
| 23.05.2025 | 9,85 | 9,85 | 9,58 | 9,73 | -1,02% | - |
| 22.05.2025 | 9,60 | 9,95 | 9,60 | 9,83 | 0,00% | - |
| 21.05.2025 | 10,35 | 10,60 | 9,75 | 9,83 | -5,53% | - |
| 20.05.2025 | 10,50 | 10,55 | 10,35 | 10,40 | -0,95% | - |
| 19.05.2025 | 10,60 | 10,90 | 10,00 | 10,50 | -4,11% | - |
| 16.05.2025 | 11,00 | 11,15 | 10,85 | 10,95 | -0,90% | - |
| 15.05.2025 | 10,60 | 11,10 | 10,60 | 11,05 | 1,84% | - |
| 14.05.2025 | 10,60 | 11,15 | 10,60 | 10,85 | -0,46% | - |
| 13.05.2025 | 10,30 | 11,10 | 10,18 | 10,90 | 5,83% | - |
| 12.05.2025 | 9,53 | 11,10 | 9,53 | 10,30 | 8,14% | - |
| 09.05.2025 | 8,78 | 9,78 | 8,25 | 9,53 | 8,55% | - |
| 08.05.2025 | 8,20 | 8,98 | 8,13 | 8,78 | 7,01% | - |
| 07.05.2025 | 8,20 | 8,50 | 8,10 | 8,20 | 0,00% | - |
| 06.05.2025 | 9,53 | 9,53 | 6,98 | 8,20 | -13,91% | - |
| 05.05.2025 | 9,18 | 9,58 | 9,00 | 9,53 | 3,25% | - |
| 02.05.2025 | 9,98 | 10,30 | 9,18 | 9,23 | -10,00% | - |
| 30.04.2025 | 9,98 | 10,25 | 9,58 | 10,25 | 3,02% | - |
| 29.04.2025 | 9,78 | 10,15 | 9,53 | 9,95 | 2,31% | - |
| 28.04.2025 | 10,15 | 10,25 | 9,58 | 9,73 | -4,19% | - |
| 25.04.2025 | 10,05 | 10,28 | 9,88 | 10,15 | 1,25% | - |
| 24.04.2025 | 9,73 | 10,08 | 9,68 | 10,03 | 3,08% | - |
| 23.04.2025 | 9,43 | 10,50 | 9,40 | 9,73 | 3,18% | - |
| 22.04.2025 | 9,23 | 9,75 | 9,10 | 9,43 | -1,57% | - |
| 17.04.2025 | 9,68 | 9,78 | 9,40 | 9,58 | -0,52% | - |
| 16.04.2025 | 9,83 | 9,85 | 9,23 | 9,63 | -2,53% | - |
| 15.04.2025 | 9,88 | 10,20 | 9,65 | 9,88 | 0,00% | - |
| 14.04.2025 | 9,90 | 10,60 | 9,30 | 9,88 | -2,71% | - |
| 11.04.2025 | 9,85 | 10,15 | 8,93 | 10,15 | 3,05% | - |
| 10.04.2025 | 11,00 | 11,05 | 9,73 | 9,85 | -10,86% | - |
| 09.04.2025 | 9,33 | 11,05 | 9,20 | 11,05 | 17,24% | - |
| 08.04.2025 | 9,60 | 10,50 | 9,20 | 9,43 | -2,33% | - |
| 07.04.2025 | 9,28 | 10,40 | 8,75 | 9,65 | 0,52% | - |
| 04.04.2025 | 11,05 | 11,15 | 9,45 | 9,60 | -13,51% | - |
| 03.04.2025 | 13,40 | 13,75 | 10,70 | 11,10 | -20,14% | - |
| 02.04.2025 | 13,20 | 13,90 | 13,00 | 13,90 | 2,21% | - |
| 01.04.2025 | 13,20 | 13,60 | 12,95 | 13,60 | 3,03% | - |
| 31.03.2025 | 13,05 | 13,35 | 12,60 | 13,20 | 31,67% | - |
| 28.03.2025 | 13,50 | 13,85 | 9,98 | 10,03 | -26,82% | - |
| 27.03.2025 | 13,10 | 13,80 | 13,10 | 13,70 | 1,86% | - |
| 26.03.2025 | 13,30 | 13,70 | 13,30 | 13,45 | -1,10% | - |
| 25.03.2025 | 13,20 | 13,80 | 13,20 | 13,60 | 24,20% | - |
| 24.03.2025 | 13,45 | 13,75 | 10,95 | 10,95 | -10,61% | - |
| 21.03.2025 | 13,10 | 14,20 | 11,70 | 12,25 | -14,04% | - |
| 20.03.2025 | 13,00 | 14,25 | 12,85 | 14,25 | 9,20% | - |
| 19.03.2025 | 12,40 | 13,05 | 12,35 | 13,05 | 18,64% | - |
| 18.03.2025 | 12,20 | 13,20 | 11,00 | 11,00 | 7,84% | - |
| 17.03.2025 | 12,10 | 12,80 | 10,20 | 10,20 | -14,64% | - |
| 14.03.2025 | 12,90 | 13,25 | 11,75 | 11,95 | 3,46% | - |
| 13.03.2025 | 12,90 | 14,20 | 9,33 | 11,55 | 0,43% | - |
| 12.03.2025 | 12,95 | 15,10 | 11,50 | 11,50 | 2,68% | - |
| 11.03.2025 | 13,20 | 13,60 | 11,20 | 11,20 | -1,10% | - |
| 10.03.2025 | 14,30 | 14,35 | 11,33 | 11,33 | -20,80% | - |
| 07.03.2025 | 13,85 | 14,40 | 13,50 | 14,30 | 2,88% | - |
| 06.03.2025 | 13,90 | 14,60 | 13,80 | 13,90 | -2,80% | - |
| 05.03.2025 | 14,00 | 15,35 | 13,85 | 14,30 | -0,35% | - |
| 04.03.2025 | 14,85 | 14,95 | 13,80 | 14,35 | -3,69% | - |
| 03.03.2025 | 16,50 | 16,70 | 14,65 | 14,90 | -9,70% | - |
| 28.02.2025 | 16,20 | 16,55 | 15,80 | 16,50 | 2,17% | - |
| 27.02.2025 | 16,40 | 17,35 | 16,05 | 16,15 | -1,22% | - |
| 26.02.2025 | 16,10 | 17,25 | 16,10 | 16,35 | -0,61% | - |
| 25.02.2025 | 16,40 | 16,80 | 16,30 | 16,45 | -2,08% | - |
| 24.02.2025 | 16,80 | 17,60 | 16,75 | 16,80 | -2,61% | - |
| 21.02.2025 | 17,60 | 18,20 | 17,15 | 17,25 | -3,90% | - |
| 20.02.2025 | 18,50 | 18,50 | 17,35 | 17,95 | -2,71% | - |
| 19.02.2025 | 18,20 | 18,55 | 17,95 | 18,45 | 1,10% | - |
| 18.02.2025 | 17,95 | 18,65 | 17,85 | 18,25 | 1,67% | - |
| 17.02.2025 | 17,90 | 18,00 | 17,90 | 17,95 | 0,00% | - |
| 14.02.2025 | 17,60 | 18,25 | 17,15 | 17,95 | 1,70% | - |
| 13.02.2025 | 16,65 | 17,65 | 16,50 | 17,65 | 5,37% | - |
| 12.02.2025 | 17,10 | 17,30 | 16,50 | 16,75 | -2,05% | - |
| 11.02.2025 | 17,25 | 17,35 | 16,85 | 17,10 | -0,87% | - |
| 10.02.2025 | 17,00 | 17,50 | 16,90 | 17,25 | 1,77% | 200,00 |