9,900€
0,51%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 17,00 | 17,10 | 16,35 | 16,95 | 0,00% | - |
| 06.02.2025 | 16,40 | 17,10 | 16,40 | 16,95 | 3,04% | - |
| 05.02.2025 | 16,60 | 16,80 | 16,20 | 16,45 | -1,20% | - |
| 04.02.2025 | 16,30 | 16,75 | 15,95 | 16,65 | 1,83% | - |
| 03.02.2025 | 16,50 | 17,00 | 16,30 | 16,35 | -4,39% | - |
| 31.01.2025 | 16,95 | 17,20 | 16,65 | 17,10 | 0,88% | - |
| 30.01.2025 | 16,70 | 17,25 | 16,30 | 16,95 | 0,00% | - |
| 29.01.2025 | 17,00 | 17,25 | 16,60 | 16,95 | 0,00% | - |
| 28.01.2025 | 17,25 | 17,45 | 15,85 | 16,95 | -2,02% | - |
| 27.01.2025 | 17,25 | 18,40 | 16,95 | 17,30 | -1,14% | - |
| 24.01.2025 | 17,50 | 17,95 | 17,35 | 17,50 | -3,05% | - |
| 23.01.2025 | 17,80 | 18,05 | 17,35 | 18,05 | 1,12% | - |
| 22.01.2025 | 17,95 | 18,10 | 17,45 | 17,85 | -0,56% | - |
| 21.01.2025 | 17,80 | 18,10 | 17,55 | 17,95 | 0,28% | - |
| 20.01.2025 | 17,75 | 18,05 | 17,65 | 17,90 | 0,28% | - |
| 17.01.2025 | 18,15 | 18,45 | 17,50 | 17,85 | -1,38% | - |
| 16.01.2025 | 18,30 | 18,35 | 17,80 | 18,10 | -1,36% | - |
| 15.01.2025 | 16,65 | 18,35 | 16,30 | 18,35 | 10,54% | 440,00 |
| 14.01.2025 | 17,10 | 17,30 | 16,35 | 16,60 | -2,64% | - |
| 13.01.2025 | 16,80 | 17,15 | 16,65 | 17,05 | 1,19% | - |
| 10.01.2025 | 16,50 | 16,95 | 15,70 | 16,85 | 2,12% | - |
| 09.01.2025 | 16,60 | 16,60 | 16,45 | 16,50 | -0,30% | - |
| 08.01.2025 | 16,70 | 17,05 | 16,10 | 16,55 | -0,90% | - |
| 07.01.2025 | 16,90 | 17,00 | 16,00 | 16,70 | -0,89% | - |
| 06.01.2025 | 16,60 | 17,30 | 16,60 | 16,85 | -0,88% | - |
| 03.01.2025 | 16,20 | 17,00 | 16,20 | 17,00 | 2,10% | - |
| 02.01.2025 | 16,80 | 17,05 | 16,25 | 16,65 | 3,42% | - |
| 30.12.2024 | 16,15 | 16,25 | 16,05 | 16,10 | -0,62% | - |
| 27.12.2024 | 16,15 | 16,20 | 15,75 | 16,20 | 5,54% | 100,00 |
| 23.12.2024 | 15,40 | 15,50 | 15,05 | 15,35 | 0,33% | - |
| 20.12.2024 | 15,50 | 15,95 | 14,60 | 15,30 | -1,92% | - |
| 19.12.2024 | 15,40 | 16,00 | 15,40 | 15,60 | 0,65% | - |
| 18.12.2024 | 15,95 | 16,60 | 15,35 | 15,50 | -2,52% | - |
| 17.12.2024 | 16,30 | 16,40 | 15,60 | 15,90 | -2,75% | - |
| 16.12.2024 | 16,40 | 16,80 | 16,25 | 16,35 | -2,39% | - |
| 13.12.2024 | 16,60 | 17,20 | 16,25 | 16,75 | -1,47% | - |
| 12.12.2024 | 17,30 | 17,70 | 16,75 | 17,00 | -2,02% | 800,00 |
| 11.12.2024 | 17,40 | 17,60 | 16,65 | 17,35 | -0,29% | - |
| 10.12.2024 | 17,20 | 17,65 | 17,05 | 17,40 | 0,87% | - |
| 09.12.2024 | 17,20 | 17,95 | 17,15 | 17,25 | -1,71% | - |
| 06.12.2024 | 16,60 | 17,65 | 16,60 | 17,55 | 3,24% | - |
| 05.12.2024 | 17,35 | 17,75 | 16,95 | 17,00 | -2,02% | - |
| 04.12.2024 | 16,75 | 17,80 | 16,75 | 17,35 | 3,27% | - |
| 03.12.2024 | 17,30 | 17,50 | 16,65 | 16,80 | -3,17% | - |
| 02.12.2024 | 16,00 | 17,50 | 16,00 | 17,35 | 8,44% | - |
| 29.11.2024 | 16,15 | 16,55 | 14,70 | 16,00 | -1,23% | 200,00 |
| 28.11.2024 | 15,70 | 16,20 | 15,70 | 16,20 | 1,25% | - |