12,419$
-0,22%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 12,29 | 12,48 | 12,14 | 12,45 | 1,38% | - |
| 17.08.2026 | 12,84 | 12,86 | 12,28 | 12,28 | -4,39% | - |
| 14.08.2026 | 12,84 | 12,90 | 12,62 | 12,84 | -0,28% | - |
| 13.08.2026 | 12,93 | 13,18 | 12,82 | 12,88 | -0,28% | - |
| 12.08.2026 | 12,94 | 13,06 | 12,69 | 12,91 | -0,12% | - |
| 11.08.2026 | 12,69 | 13,04 | 12,58 | 12,93 | 2,25% | - |
| 10.08.2026 | 13,93 | 13,95 | 12,64 | 12,64 | -9,27% | - |
| 07.08.2026 | 12,56 | 14,22 | 12,56 | 13,94 | 11,36% | - |
| 06.08.2026 | 13,49 | 13,84 | 12,28 | 12,51 | -8,00% | - |
| 05.08.2026 | 14,06 | 14,08 | 13,60 | 13,60 | -2,75% | - |
| 04.08.2026 | 12,95 | 14,01 | 12,84 | 13,99 | 9,08% | - |
| 03.08.2026 | 12,34 | 12,83 | 12,20 | 12,82 | 5,42% | - |
| 31.07.2026 | 12,31 | 12,47 | 12,10 | 12,16 | -0,65% | - |
| 30.07.2026 | 12,12 | 12,35 | 11,87 | 12,24 | 1,86% | - |
| 29.07.2026 | 12,95 | 13,10 | 12,02 | 12,02 | -7,81% | - |
| 28.07.2026 | 12,42 | 13,20 | 12,28 | 13,04 | 5,66% | - |
| 27.07.2026 | 12,18 | 12,39 | 12,00 | 12,34 | 1,48% | - |
| 24.07.2026 | 12,17 | 12,30 | 11,87 | 12,16 | 0,37% | - |
| 23.07.2026 | 12,20 | 12,66 | 12,11 | 12,11 | -2,39% | - |
| 22.07.2026 | 12,85 | 13,11 | 12,18 | 12,41 | -4,25% | - |
| 21.07.2026 | 13,08 | 13,30 | 12,95 | 12,96 | -0,11% | - |
| 20.07.2026 | 13,10 | 13,25 | 12,86 | 12,98 | 1,12% | - |
| 17.07.2026 | 12,80 | 13,01 | 12,60 | 12,83 | -0,28% | - |
| 16.07.2026 | 12,98 | 13,08 | 12,78 | 12,87 | -1,07% | - |
| 15.07.2026 | 12,86 | 13,32 | 12,77 | 13,01 | 1,96% | - |
| 14.07.2026 | 12,93 | 13,10 | 12,73 | 12,76 | -0,42% | - |
| 13.07.2026 | 12,80 | 12,91 | 12,50 | 12,81 | -0,53% | - |
| 10.07.2026 | 12,99 | 13,01 | 12,88 | 12,88 | -0,69% | - |
| 09.07.2026 | 12,61 | 13,12 | 12,61 | 12,97 | 3,00% | - |
| 08.07.2026 | 12,55 | 12,97 | 12,42 | 12,59 | -0,18% | - |
| 07.07.2026 | 12,43 | 12,69 | 12,29 | 12,62 | 1,57% | - |
| 06.07.2026 | 12,57 | 12,90 | 12,42 | 12,42 | -1,09% | - |
| 02.07.2026 | 12,82 | 13,04 | 12,52 | 12,56 | -2,36% | - |
| 01.07.2026 | 12,41 | 12,91 | 12,39 | 12,86 | 2,81% | - |
| 30.06.2026 | 12,31 | 12,64 | 12,23 | 12,51 | 0,58% | - |
| 29.06.2026 | 12,46 | 12,55 | 12,00 | 12,44 | 0,45% | - |
| 26.06.2026 | 12,22 | 12,54 | 12,20 | 12,38 | 0,89% | - |
| 25.06.2026 | 12,08 | 12,38 | 11,92 | 12,27 | 1,94% | - |
| 24.06.2026 | 12,24 | 12,36 | 11,70 | 12,04 | -2,35% | - |
| 23.06.2026 | 13,42 | 13,58 | 12,33 | 12,33 | -9,42% | - |
| 22.06.2026 | 13,80 | 14,06 | 13,48 | 13,61 | -0,83% | - |
| 19.06.2026 | 13,76 | 13,76 | 13,72 | 13,72 | -0,54% | - |
| 18.06.2026 | 12,75 | 14,03 | 12,75 | 13,80 | 10,19% | - |
| 17.06.2026 | 12,81 | 13,10 | 12,41 | 12,52 | -2,60% | - |
| 16.06.2026 | 13,11 | 13,26 | 12,74 | 12,86 | -1,91% | - |
| 15.06.2026 | 13,32 | 13,49 | 12,90 | 13,11 | -3,30% | - |
| 12.06.2026 | 13,45 | 13,62 | 13,39 | 13,55 | 0,94% | - |
| 11.06.2026 | 13,18 | 13,43 | 13,12 | 13,43 | 2,04% | - |
| 10.06.2026 | 12,94 | 13,44 | 12,76 | 13,16 | 0,30% | - |
| 09.06.2026 | 13,12 | 13,24 | 12,46 | 13,12 | 0,99% | - |
| 08.06.2026 | 12,57 | 12,99 | 12,50 | 12,99 | 5,01% | - |
| 05.06.2026 | 12,52 | 12,52 | 12,33 | 12,37 | -1,41% | - |
| 04.06.2026 | 12,57 | 12,88 | 12,38 | 12,55 | 0,59% | - |
| 03.06.2026 | 13,16 | 13,39 | 12,46 | 12,47 | -6,39% | - |
| 02.06.2026 | 13,08 | 13,38 | 13,07 | 13,33 | 1,40% | - |
| 01.06.2026 | 12,98 | 13,38 | 12,72 | 13,14 | -2,00% | - |
| 29.05.2026 | 12,81 | 13,43 | 12,73 | 13,41 | 4,47% | - |
| 28.05.2026 | 12,74 | 12,96 | 12,66 | 12,84 | 0,45% | - |
| 27.05.2026 | 12,87 | 13,27 | 12,76 | 12,78 | -0,60% | - |
| 26.05.2026 | 12,38 | 12,89 | 12,38 | 12,86 | 3,36% | - |
| 22.05.2026 | 11,19 | 12,59 | 11,18 | 12,44 | 11,73% | - |
| 21.05.2026 | 10,65 | 11,16 | 10,32 | 11,13 | 4,04% | - |
| 20.05.2026 | 10,52 | 10,78 | 10,44 | 10,70 | 1,82% | - |
| 19.05.2026 | 10,86 | 10,92 | 10,40 | 10,51 | -3,81% | - |
| 18.05.2026 | 10,85 | 11,14 | 10,82 | 10,92 | 0,05% | - |
| 15.05.2026 | 11,31 | 11,34 | 10,92 | 10,92 | -4,10% | - |
| 14.05.2026 | 11,08 | 11,85 | 11,06 | 11,39 | 3,48% | - |
| 13.05.2026 | 11,39 | 11,40 | 10,63 | 11,00 | -4,03% | - |
| 12.05.2026 | 11,81 | 11,82 | 11,33 | 11,46 | -3,01% | - |
| 11.05.2026 | 12,31 | 12,54 | 11,59 | 11,82 | -3,90% | - |
| 08.05.2026 | 12,28 | 12,30 | 10,75 | 12,30 | -0,97% | - |
| 07.05.2026 | 12,68 | 12,77 | 12,40 | 12,42 | -2,44% | - |
| 06.05.2026 | 12,16 | 12,75 | 12,16 | 12,73 | 5,24% | - |
| 05.05.2026 | 11,80 | 12,10 | 11,79 | 12,10 | 2,93% | - |
| 04.05.2026 | 11,32 | 12,36 | 11,32 | 11,75 | 1,92% | - |
| 30.04.2026 | 11,30 | 11,62 | 11,02 | 11,53 | 2,71% | - |
| 29.04.2026 | 11,20 | 11,23 | 10,93 | 11,23 | 1,07% | - |
| 28.04.2026 | 11,16 | 11,25 | 10,98 | 11,11 | -0,16% | - |
| 27.04.2026 | 11,43 | 11,48 | 11,13 | 11,13 | -2,08% | - |
| 24.04.2026 | 11,28 | 11,48 | 11,12 | 11,36 | 0,66% | - |
| 23.04.2026 | 11,48 | 11,51 | 11,17 | 11,29 | -2,15% | - |
| 22.04.2026 | 11,64 | 11,74 | 11,43 | 11,54 | -0,20% | - |
| 21.04.2026 | 11,66 | 12,12 | 11,53 | 11,56 | -0,91% | - |
| 20.04.2026 | 11,75 | 11,95 | 11,61 | 11,67 | 0,28% | - |
| 17.04.2026 | 11,33 | 11,71 | 11,32 | 11,63 | 3,82% | - |
| 16.04.2026 | 10,96 | 11,21 | 10,85 | 11,21 | 2,37% | - |
| 15.04.2026 | 10,73 | 10,98 | 10,73 | 10,95 | 2,12% | - |
| 14.04.2026 | 10,54 | 10,73 | 10,53 | 10,72 | 1,88% | - |
| 13.04.2026 | 10,30 | 10,68 | 10,23 | 10,52 | 2,13% | - |
| 10.04.2026 | 10,37 | 10,49 | 10,26 | 10,30 | -0,72% | - |
| 09.04.2026 | 10,36 | 10,38 | 10,15 | 10,38 | -0,03% | - |
| 08.04.2026 | 10,66 | 10,83 | 10,31 | 10,38 | -0,19% | - |
| 07.04.2026 | 10,31 | 10,44 | 9,89 | 10,40 | 1,90% | - |
| 02.04.2026 | 10,11 | 10,31 | 9,90 | 10,20 | -0,43% | - |
| 01.04.2026 | 10,40 | 10,58 | 10,23 | 10,25 | 1,28% | - |
| 31.03.2026 | 10,25 | 10,31 | 9,94 | 10,12 | -0,27% | - |
| 30.03.2026 | 10,33 | 10,45 | 9,85 | 10,15 | -1,40% | - |
| 27.03.2026 | 11,11 | 11,11 | 10,25 | 10,29 | -7,95% | - |
| 26.03.2026 | 11,72 | 11,72 | 11,01 | 11,18 | -4,89% | - |
| 25.03.2026 | 11,93 | 11,98 | 11,55 | 11,75 | -0,08% | - |