14,147$
-5,57%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 15,84 | 15,84 | 14,97 | 14,98 | -8,30% | - |
| 05.11.2025 | 16,13 | 16,36 | 16,10 | 16,34 | 1,13% | - |
| 04.11.2025 | 16,37 | 16,50 | 16,12 | 16,15 | -2,77% | - |
| 03.11.2025 | 17,13 | 17,13 | 16,47 | 16,61 | -0,39% | - |
| 31.10.2025 | 16,46 | 16,82 | 16,30 | 16,68 | 1,12% | - |
| 30.10.2025 | 16,62 | 16,77 | 16,43 | 16,49 | -1,29% | - |
| 29.10.2025 | 16,93 | 16,93 | 16,23 | 16,71 | -1,55% | - |
| 28.10.2025 | 16,96 | 16,98 | 16,71 | 16,97 | -0,01% | - |
| 27.10.2025 | 17,21 | 17,23 | 16,77 | 16,97 | -1,60% | - |
| 24.10.2025 | 17,17 | 17,30 | 17,06 | 17,25 | 1,92% | - |
| 23.10.2025 | 16,12 | 16,93 | 16,08 | 16,92 | 4,82% | - |
| 22.10.2025 | 16,04 | 16,46 | 16,04 | 16,15 | -0,16% | - |
| 21.10.2025 | 16,09 | 16,25 | 16,07 | 16,17 | 0,08% | - |
| 20.10.2025 | 15,14 | 16,16 | 15,12 | 16,16 | 5,33% | - |
| 16.10.2025 | 15,52 | 15,56 | 15,22 | 15,34 | -0,25% | - |
| 15.10.2025 | 14,99 | 15,38 | 14,99 | 15,38 | 3,70% | - |
| 14.10.2025 | 14,81 | 14,98 | 14,72 | 14,83 | -0,69% | - |
| 13.10.2025 | 14,97 | 14,99 | 14,84 | 14,93 | -2,06% | - |
| 10.10.2025 | 15,50 | 15,52 | 15,19 | 15,25 | -0,08% | - |
| 09.10.2025 | 15,50 | 15,50 | 14,93 | 15,26 | -0,88% | - |
| 08.10.2025 | 15,26 | 15,64 | 15,26 | 15,40 | 1,52% | - |
| 07.10.2025 | 15,51 | 15,51 | 14,94 | 15,17 | -2,12% | - |
| 06.10.2025 | 15,56 | 15,66 | 15,41 | 15,49 | 0,68% | - |
| 02.10.2025 | 15,70 | 16,03 | 15,04 | 15,39 | -1,01% | - |
| 01.10.2025 | 15,76 | 15,86 | 15,38 | 15,55 | -2,09% | - |
| 30.09.2025 | 15,36 | 15,89 | 15,36 | 15,88 | 2,49% | - |
| 29.09.2025 | 15,46 | 15,69 | 15,37 | 15,49 | 2,32% | - |
| 26.09.2025 | 15,42 | 15,42 | 15,14 | 15,14 | -1,41% | - |
| 25.09.2025 | 15,10 | 15,37 | 15,00 | 15,35 | -1,01% | - |
| 24.09.2025 | 15,43 | 15,75 | 15,40 | 15,51 | -1,12% | - |
| 23.09.2025 | 15,67 | 15,71 | 15,57 | 15,69 | 0,86% | - |
| 22.09.2025 | 15,24 | 15,56 | 15,16 | 15,55 | 1,64% | - |
| 19.09.2025 | 15,58 | 15,58 | 15,22 | 15,30 | -0,39% | - |
| 18.09.2025 | 15,17 | 15,36 | 15,06 | 15,36 | 1,96% | - |
| 17.09.2025 | 15,23 | 15,46 | 15,07 | 15,07 | -1,21% | - |
| 16.09.2025 | 15,43 | 15,43 | 14,95 | 15,25 | -0,02% | - |
| 15.09.2025 | 14,86 | 15,41 | 14,86 | 15,25 | 2,28% | - |
| 12.09.2025 | 15,21 | 15,21 | 14,91 | 14,91 | -1,45% | - |
| 11.09.2025 | 15,16 | 15,29 | 15,06 | 15,13 | 1,02% | - |
| 10.09.2025 | 14,99 | 15,11 | 14,88 | 14,98 | -0,19% | - |
| 09.09.2025 | 15,03 | 15,19 | 14,71 | 15,01 | -0,48% | - |
| 08.09.2025 | 15,30 | 15,39 | 14,96 | 15,08 | -1,69% | - |
| 05.09.2025 | 15,41 | 15,63 | 15,16 | 15,34 | -0,03% | - |
| 04.09.2025 | 15,11 | 15,34 | 14,99 | 15,34 | 3,43% | - |
| 03.09.2025 | 15,01 | 15,08 | 14,81 | 14,83 | -1,50% | - |
| 02.09.2025 | 15,51 | 15,54 | 15,02 | 15,06 | -4,52% | - |
| 29.08.2025 | 15,64 | 15,87 | 15,55 | 15,77 | 0,58% | - |
| 28.08.2025 | 15,60 | 15,85 | 15,59 | 15,68 | 0,71% | - |
| 27.08.2025 | 15,29 | 15,78 | 15,29 | 15,57 | 0,65% | - |
| 26.08.2025 | 15,47 | 15,65 | 15,39 | 15,47 | -0,93% | - |
| 25.08.2025 | 16,04 | 16,04 | 15,62 | 15,62 | -2,61% | - |
| 22.08.2025 | 15,54 | 16,20 | 15,43 | 16,04 | 4,05% | - |
| 21.08.2025 | 15,25 | 15,44 | 15,16 | 15,41 | -0,46% | - |
| 20.08.2025 | 15,85 | 15,87 | 15,45 | 15,48 | -2,57% | - |
| 19.08.2025 | 16,32 | 16,70 | 15,77 | 15,89 | 0,32% | - |
| 18.08.2025 | 15,71 | 15,84 | 15,48 | 15,84 | 1,00% | - |
| 15.08.2025 | 16,20 | 16,20 | 15,69 | 15,69 | -0,35% | - |
| 14.08.2025 | 15,79 | 15,81 | 15,52 | 15,74 | -1,49% | - |
| 13.08.2025 | 16,09 | 16,12 | 15,85 | 15,98 | 0,23% | - |
| 12.08.2025 | 15,82 | 16,19 | 15,77 | 15,94 | 1,51% | - |
| 11.08.2025 | 15,69 | 15,76 | 15,02 | 15,71 | 0,29% | - |
| 08.08.2025 | 14,27 | 16,43 | 14,27 | 15,66 | 9,15% | - |
| 07.08.2025 | 14,71 | 14,91 | 14,34 | 14,35 | -1,29% | - |
| 06.08.2025 | 14,39 | 14,66 | 14,39 | 14,54 | 1,12% | - |
| 05.08.2025 | 14,46 | 14,47 | 13,69 | 14,38 | 0,47% | - |
| 04.08.2025 | 14,53 | 15,53 | 14,06 | 14,31 | 2,05% | - |
| 01.08.2025 | 14,28 | 14,29 | 13,82 | 14,02 | -3,31% | - |
| 31.07.2025 | 14,21 | 14,50 | 14,08 | 14,50 | 1,84% | - |
| 30.07.2025 | 14,33 | 14,54 | 14,09 | 14,24 | -1,90% | - |
| 29.07.2025 | 14,92 | 14,92 | 14,27 | 14,52 | -1,54% | - |
| 28.07.2025 | 14,70 | 14,80 | 14,60 | 14,74 | 1,78% | - |
| 25.07.2025 | 14,28 | 14,48 | 14,18 | 14,48 | 1,62% | - |
| 24.07.2025 | 14,26 | 14,39 | 14,04 | 14,25 | -1,59% | - |
| 23.07.2025 | 13,79 | 14,48 | 13,78 | 14,48 | 6,46% | - |
| 22.07.2025 | 13,16 | 13,66 | 13,09 | 13,60 | 4,11% | - |
| 21.07.2025 | 13,01 | 13,26 | 13,01 | 13,07 | 0,62% | - |
| 18.07.2025 | 13,21 | 13,21 | 12,98 | 12,99 | -0,76% | - |
| 17.07.2025 | 13,03 | 13,30 | 13,03 | 13,09 | 0,57% | - |
| 16.07.2025 | 13,10 | 13,11 | 12,78 | 13,01 | 0,40% | - |
| 15.07.2025 | 13,50 | 13,50 | 12,90 | 12,96 | -2,40% | - |
| 14.07.2025 | 13,71 | 13,81 | 13,28 | 13,28 | -3,92% | - |
| 11.07.2025 | 13,79 | 13,90 | 13,47 | 13,82 | -1,20% | - |
| 10.07.2025 | 13,96 | 14,14 | 13,96 | 13,99 | -0,13% | - |
| 09.07.2025 | 14,12 | 14,12 | 13,88 | 14,01 | 0,04% | - |
| 08.07.2025 | 14,08 | 14,26 | 14,00 | 14,00 | 0,16% | - |
| 07.07.2025 | 14,26 | 14,26 | 13,96 | 13,98 | -3,06% | - |
| 03.07.2025 | 14,59 | 14,59 | 14,35 | 14,42 | -0,88% | - |
| 02.07.2025 | 14,47 | 14,58 | 14,41 | 14,55 | 0,96% | - |
| 01.07.2025 | 13,83 | 14,71 | 13,78 | 14,41 | 4,05% | - |
| 30.06.2025 | 13,83 | 13,98 | 13,72 | 13,85 | 0,27% | - |
| 27.06.2025 | 14,07 | 14,10 | 13,60 | 13,81 | -2,35% | - |
| 26.06.2025 | 13,87 | 14,16 | 13,79 | 14,14 | 1,75% | - |
| 25.06.2025 | 13,91 | 13,95 | 13,74 | 13,90 | -0,27% | - |
| 24.06.2025 | 13,49 | 14,01 | 13,46 | 13,94 | 4,49% | - |
| 23.06.2025 | 13,21 | 13,47 | 13,05 | 13,34 | -0,43% | - |
| 20.06.2025 | 13,47 | 13,51 | 13,18 | 13,40 | 0,45% | - |
| 18.06.2025 | 13,28 | 13,54 | 13,24 | 13,34 | 2,06% | - |
| 17.06.2025 | 13,35 | 13,35 | 13,04 | 13,07 | -2,77% | - |
| 16.06.2025 | 13,07 | 13,64 | 13,07 | 13,44 | 4,94% | - |
| 13.06.2025 | 13,31 | 13,38 | 12,78 | 12,81 | -5,17% | - |