10,200€
2,51%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 10,03 | 10,25 | 9,88 | 10,20 | 1,49% | - |
| 05.02.2026 | 10,15 | 10,20 | 9,83 | 10,05 | -0,99% | - |
| 04.02.2026 | 10,25 | 10,45 | 10,08 | 10,15 | -0,49% | - |
| 03.02.2026 | 10,45 | 10,60 | 9,93 | 10,20 | -1,45% | - |
| 02.02.2026 | 10,03 | 10,65 | 9,95 | 10,35 | 2,99% | - |
| 30.01.2026 | 10,15 | 10,20 | 9,80 | 10,05 | -0,99% | - |
| 29.01.2026 | 10,05 | 10,25 | 10,03 | 10,15 | 0,50% | - |
| 28.01.2026 | 10,85 | 10,95 | 9,98 | 10,10 | -8,60% | - |
| 27.01.2026 | 11,10 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 26.01.2026 | 11,40 | 11,45 | 10,95 | 11,05 | -3,07% | - |
| 23.01.2026 | 11,55 | 11,60 | 11,30 | 11,40 | -1,30% | - |
| 22.01.2026 | 11,25 | 11,55 | 11,25 | 11,55 | 2,67% | - |
| 21.01.2026 | 11,10 | 11,40 | 11,00 | 11,25 | 1,35% | - |
| 20.01.2026 | 11,45 | 11,60 | 11,05 | 11,10 | -4,72% | - |
| 19.01.2026 | 11,70 | 11,75 | 11,65 | 11,65 | -0,85% | 5.200,00 |
| 16.01.2026 | 12,10 | 12,25 | 11,75 | 11,75 | -2,89% | - |
| 15.01.2026 | 11,75 | 12,55 | 11,75 | 12,10 | 2,98% | - |
| 14.01.2026 | 11,50 | 11,95 | 11,50 | 11,75 | 1,73% | - |
| 13.01.2026 | 11,65 | 11,75 | 11,55 | 11,55 | -1,28% | - |
| 12.01.2026 | 11,30 | 11,75 | 11,30 | 11,70 | 2,63% | - |
| 09.01.2026 | 11,55 | 11,70 | 11,25 | 11,40 | -1,30% | - |
| 08.01.2026 | 11,25 | 11,65 | 11,20 | 11,55 | 2,67% | - |
| 07.01.2026 | 11,45 | 11,55 | 11,05 | 11,25 | -1,75% | - |
| 06.01.2026 | 11,65 | 11,80 | 11,35 | 11,45 | -2,14% | - |
| 05.01.2026 | 12,00 | 12,35 | 11,60 | 11,70 | -2,09% | - |
| 02.01.2026 | 11,95 | 12,15 | 11,90 | 11,95 | 3,91% | - |
| 30.12.2025 | 11,80 | 11,85 | 11,50 | 11,50 | -2,95% | - |
| 29.12.2025 | 11,95 | 12,50 | 11,70 | 11,85 | 0,42% | - |
| 23.12.2025 | 11,70 | 12,00 | 11,60 | 11,80 | 4,42% | - |
| 22.12.2025 | 11,75 | 11,80 | 11,30 | 11,30 | -8,87% | - |
| 18.12.2025 | 12,40 | 12,60 | 12,25 | 12,40 | 1,22% | - |
| 17.12.2025 | 12,25 | 12,40 | 12,10 | 12,25 | -1,21% | - |
| 16.12.2025 | 12,35 | 12,50 | 12,30 | 12,40 | -0,40% | - |
| 15.12.2025 | 12,80 | 13,15 | 12,10 | 12,45 | -2,35% | - |
| 12.12.2025 | 12,75 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 11.12.2025 | 12,45 | 12,95 | 11,70 | 12,75 | 0,79% | - |
| 10.12.2025 | 12,30 | 12,80 | 11,85 | 12,65 | 0,80% | - |
| 09.12.2025 | 12,40 | 12,60 | 12,35 | 12,55 | 2,03% | - |
| 05.12.2025 | 12,35 | 12,55 | 11,90 | 12,30 | 4,24% | - |
| 03.12.2025 | 12,10 | 12,35 | 11,80 | 11,80 | -0,84% | - |
| 02.12.2025 | 11,75 | 12,15 | 11,65 | 11,90 | 2,59% | - |
| 01.12.2025 | 11,80 | 11,90 | 11,60 | 11,60 | -0,85% | - |
| 28.11.2025 | 11,70 | 12,35 | 11,70 | 11,70 | 1,74% | - |
| 26.11.2025 | 11,90 | 12,05 | 11,50 | 11,50 | -1,71% | - |
| 25.11.2025 | 11,60 | 11,90 | 11,45 | 11,70 | 1,74% | - |
| 24.11.2025 | 11,65 | 11,65 | 11,50 | 11,50 | -0,43% | - |
| 21.11.2025 | 10,95 | 11,60 | 10,65 | 11,55 | 4,05% | - |
| 20.11.2025 | 11,70 | 12,00 | 10,95 | 11,10 | -7,11% | - |
| 19.11.2025 | 11,90 | 12,00 | 11,90 | 11,95 | 0,84% | - |
| 18.11.2025 | 11,65 | 12,05 | 11,60 | 11,85 | -1,66% | - |
| 17.11.2025 | 12,30 | 12,45 | 12,00 | 12,05 | 0,42% | - |
| 14.11.2025 | 12,25 | 12,45 | 11,90 | 12,00 | -6,61% | - |
| 13.11.2025 | 13,20 | 13,25 | 12,60 | 12,85 | -1,15% | - |
| 12.11.2025 | 13,30 | 13,55 | 12,95 | 13,00 | 0,78% | - |
| 11.11.2025 | 13,40 | 13,75 | 12,65 | 12,90 | -4,80% | - |
| 10.11.2025 | 12,75 | 13,55 | 12,55 | 13,55 | 12,92% | - |
| 07.11.2025 | 12,75 | 13,45 | 11,45 | 12,00 | -11,11% | - |
| 06.11.2025 | 13,70 | 13,85 | 13,50 | 13,50 | -4,26% | - |
| 05.11.2025 | 14,20 | 14,30 | 14,00 | 14,10 | -0,70% | - |
| 04.11.2025 | 14,20 | 14,50 | 14,00 | 14,20 | -1,39% | - |
| 03.11.2025 | 14,65 | 14,95 | 14,25 | 14,40 | -0,69% | - |
| 31.10.2025 | 14,20 | 14,60 | 14,00 | 14,50 | 1,75% | - |
| 30.10.2025 | 14,55 | 14,55 | 14,05 | 14,25 | -0,70% | - |
| 29.10.2025 | 14,55 | 14,65 | 13,95 | 14,35 | -0,35% | - |
| 28.10.2025 | 14,55 | 14,80 | 14,30 | 14,40 | -1,37% | - |
| 27.10.2025 | 14,85 | 14,90 | 14,40 | 14,60 | -1,35% | - |
| 24.10.2025 | 14,65 | 14,95 | 14,55 | 14,80 | 2,78% | - |
| 23.10.2025 | 13,60 | 14,60 | 13,60 | 14,40 | 3,23% | - |
| 22.10.2025 | 13,95 | 14,25 | 13,75 | 13,95 | 0,36% | - |
| 21.10.2025 | 13,90 | 14,10 | 13,75 | 13,90 | 0,00% | - |
| 20.10.2025 | 12,95 | 13,95 | 12,90 | 13,90 | 6,11% | - |
| 17.10.2025 | 13,00 | 13,30 | 12,90 | 13,10 | -1,50% | - |
| 16.10.2025 | 13,30 | 13,35 | 13,25 | 13,30 | 1,53% | - |
| 15.10.2025 | 12,80 | 13,20 | 12,80 | 13,10 | 2,34% | - |
| 14.10.2025 | 12,75 | 13,10 | 12,65 | 12,80 | -0,39% | - |
| 13.10.2025 | 12,95 | 13,05 | 12,80 | 12,85 | 2,80% | - |
| 10.10.2025 | 13,30 | 13,55 | 12,50 | 12,50 | -4,21% | - |
| 09.10.2025 | 13,20 | 13,35 | 12,95 | 13,05 | -0,76% | - |
| 08.10.2025 | 13,15 | 13,35 | 13,05 | 13,15 | 1,54% | - |
| 07.10.2025 | 13,20 | 13,35 | 12,75 | 12,95 | -0,38% | - |
| 06.10.2025 | 13,30 | 13,50 | 13,00 | 13,00 | 0,00% | - |
| 03.10.2025 | 13,15 | 13,60 | 13,00 | 13,00 | -1,52% | - |
| 02.10.2025 | 13,25 | 13,75 | 13,15 | 13,20 | 0,38% | - |
| 01.10.2025 | 13,35 | 13,50 | 13,10 | 13,15 | 0,00% | - |
| 30.09.2025 | 13,15 | 13,20 | 13,15 | 13,15 | 1,15% | - |
| 29.09.2025 | 13,20 | 13,45 | 13,00 | 13,00 | -0,76% | - |
| 26.09.2025 | 13,20 | 13,20 | 12,90 | 13,10 | 0,00% | - |
| 25.09.2025 | 13,25 | 13,30 | 12,65 | 13,10 | -0,76% | - |
| 24.09.2025 | 13,40 | 13,45 | 13,05 | 13,20 | 0,76% | - |
| 23.09.2025 | 13,15 | 13,55 | 13,10 | 13,10 | 0,38% | - |
| 22.09.2025 | 12,95 | 13,20 | 12,85 | 13,05 | -0,38% | - |
| 19.09.2025 | 13,15 | 13,30 | 12,90 | 13,10 | 1,95% | - |
| 18.09.2025 | 12,85 | 13,05 | 12,80 | 12,85 | 0,78% | - |
| 17.09.2025 | 12,85 | 13,00 | 12,60 | 12,75 | -0,78% | - |
| 16.09.2025 | 12,95 | 13,05 | 12,60 | 12,85 | -1,15% | - |
| 15.09.2025 | 12,90 | 13,20 | 12,50 | 13,00 | 1,56% | - |
| 12.09.2025 | 12,85 | 12,90 | 12,80 | 12,80 | 0,79% | - |
| 11.09.2025 | 12,80 | 13,05 | 12,55 | 12,70 | -0,78% | - |
| 10.09.2025 | 12,80 | 12,85 | 12,80 | 12,80 | -1,16% | - |
| 09.09.2025 | 12,80 | 13,00 | 12,70 | 12,95 | 0,39% | - |