10,119$
-0,27%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 11,63 | 12,16 | 11,40 | 11,76 | 0,83% | - |
| 23.03.2026 | 11,33 | 11,74 | 11,33 | 11,67 | 4,26% | - |
| 20.03.2026 | 11,19 | 11,46 | 10,93 | 11,19 | -0,01% | - |
| 19.03.2026 | 11,30 | 11,30 | 10,58 | 11,19 | -1,75% | - |
| 18.03.2026 | 12,13 | 12,13 | 11,36 | 11,39 | -4,47% | - |
| 17.03.2026 | 12,75 | 12,99 | 11,76 | 11,92 | -6,21% | - |
| 16.03.2026 | 13,39 | 13,39 | 12,26 | 12,71 | -3,75% | - |
| 13.03.2026 | 12,13 | 13,28 | 12,06 | 13,21 | -1,48% | - |
| 12.03.2026 | 13,34 | 13,66 | 13,26 | 13,41 | -0,49% | - |
| 11.03.2026 | 13,55 | 13,59 | 13,14 | 13,47 | -0,36% | - |
| 10.03.2026 | 13,33 | 13,54 | 12,97 | 13,52 | 1,71% | - |
| 09.03.2026 | 12,79 | 13,31 | 12,79 | 13,30 | 2,78% | - |
| 06.03.2026 | 12,59 | 12,94 | 12,42 | 12,94 | 0,95% | - |
| 05.03.2026 | 12,69 | 12,88 | 12,45 | 12,81 | -0,02% | - |
| 04.03.2026 | 12,53 | 12,89 | 12,51 | 12,82 | 2,52% | - |
| 03.03.2026 | 12,38 | 12,60 | 12,19 | 12,50 | -0,52% | - |
| 02.03.2026 | 12,40 | 12,70 | 12,25 | 12,57 | -0,22% | - |
| 27.02.2026 | 12,40 | 12,70 | 12,32 | 12,59 | 0,23% | - |
| 26.02.2026 | 12,11 | 12,57 | 12,00 | 12,57 | 3,84% | - |
| 25.02.2026 | 12,27 | 12,59 | 12,01 | 12,10 | 2,22% | - |
| 24.02.2026 | 11,75 | 12,07 | 11,51 | 11,84 | 0,93% | - |
| 23.02.2026 | 11,81 | 11,94 | 11,58 | 11,73 | -1,69% | - |
| 20.02.2026 | 11,87 | 11,97 | 11,71 | 11,93 | -0,06% | - |
| 19.02.2026 | 11,64 | 11,94 | 11,51 | 11,94 | 1,78% | - |
| 18.02.2026 | 11,76 | 11,93 | 11,59 | 11,73 | -0,28% | - |
| 17.02.2026 | 11,79 | 11,90 | 11,73 | 11,76 | -1,17% | - |
| 13.02.2026 | 11,40 | 12,06 | 11,40 | 11,90 | 5,02% | - |
| 12.02.2026 | 11,67 | 11,82 | 11,07 | 11,33 | -2,56% | - |
| 11.02.2026 | 12,04 | 12,16 | 11,47 | 11,63 | -2,75% | - |
| 10.02.2026 | 12,10 | 12,20 | 11,91 | 11,96 | -0,83% | - |
| 09.02.2026 | 12,03 | 12,10 | 11,88 | 12,06 | 0,04% | - |
| 06.02.2026 | 11,89 | 12,13 | 11,70 | 12,05 | 2,30% | - |
| 05.02.2026 | 11,96 | 11,97 | 11,68 | 11,78 | -1,68% | - |
| 04.02.2026 | 12,14 | 12,30 | 11,96 | 11,98 | -1,02% | - |
| 03.02.2026 | 12,48 | 12,48 | 11,74 | 12,11 | -1,73% | - |
| 02.02.2026 | 11,94 | 12,58 | 11,83 | 12,32 | 2,27% | - |
| 30.01.2026 | 12,12 | 12,12 | 11,63 | 12,05 | -0,80% | - |
| 29.01.2026 | 12,05 | 12,22 | 11,97 | 12,14 | 0,17% | - |
| 28.01.2026 | 13,02 | 13,04 | 11,92 | 12,12 | -7,22% | - |
| 27.01.2026 | 13,11 | 13,46 | 12,97 | 13,07 | -0,47% | - |
| 26.01.2026 | 13,56 | 13,56 | 13,03 | 13,13 | -2,60% | - |
| 23.01.2026 | 13,56 | 13,59 | 13,33 | 13,48 | -0,65% | - |
| 22.01.2026 | 13,25 | 13,57 | 13,25 | 13,57 | 3,21% | - |
| 21.01.2026 | 13,00 | 13,29 | 12,92 | 13,15 | 1,44% | - |
| 20.01.2026 | 13,31 | 13,54 | 12,96 | 12,96 | -4,48% | - |
| 19.01.2026 | 13,58 | 13,60 | 13,55 | 13,57 | -0,45% | - |
| 16.01.2026 | 14,16 | 14,21 | 13,62 | 13,63 | -3,16% | - |
| 15.01.2026 | 13,66 | 14,55 | 13,66 | 14,07 | 2,72% | - |
| 14.01.2026 | 13,44 | 13,91 | 13,44 | 13,70 | 1,85% | - |
| 13.01.2026 | 13,61 | 13,70 | 13,44 | 13,45 | -1,25% | - |
| 12.01.2026 | 13,23 | 13,71 | 13,22 | 13,62 | 2,46% | - |
| 09.01.2026 | 13,41 | 13,57 | 13,09 | 13,29 | -1,20% | - |
| 08.01.2026 | 13,16 | 13,57 | 13,07 | 13,46 | 1,59% | - |
| 07.01.2026 | 13,44 | 13,44 | 12,91 | 13,25 | -1,03% | - |
| 06.01.2026 | 13,70 | 13,78 | 13,33 | 13,38 | -2,44% | - |
| 05.01.2026 | 14,08 | 14,42 | 13,63 | 13,72 | -2,47% | - |
| 02.01.2026 | 14,01 | 14,25 | 13,94 | 14,06 | 0,86% | - |
| 29.12.2025 | 13,99 | 14,02 | 13,85 | 13,94 | 1,36% | - |
| 23.12.2025 | 13,80 | 14,09 | 13,76 | 13,76 | 0,02% | - |
| 22.12.2025 | 13,75 | 13,76 | 13,42 | 13,76 | -3,13% | - |
| 18.12.2025 | 14,61 | 14,71 | 14,01 | 14,20 | -2,27% | - |
| 17.12.2025 | 14,31 | 14,53 | 14,23 | 14,53 | 1,60% | - |
| 16.12.2025 | 14,60 | 14,72 | 14,21 | 14,30 | -2,56% | - |
| 15.12.2025 | 15,45 | 15,45 | 14,37 | 14,68 | -1,76% | - |
| 12.12.2025 | 15,03 | 15,12 | 14,81 | 14,94 | -0,32% | - |
| 11.12.2025 | 14,73 | 15,03 | 14,70 | 14,99 | 1,05% | - |
| 10.12.2025 | 14,43 | 15,02 | 14,40 | 14,83 | 2,75% | - |
| 09.12.2025 | 14,56 | 14,61 | 14,42 | 14,44 | 0,19% | - |
| 08.12.2025 | 14,56 | 14,62 | 14,35 | 14,41 | -0,69% | - |
| 05.12.2025 | 14,36 | 14,58 | 14,32 | 14,51 | 0,97% | - |
| 04.12.2025 | 14,12 | 14,38 | 14,03 | 14,37 | 2,64% | - |
| 03.12.2025 | 14,02 | 14,10 | 14,00 | 14,00 | -0,23% | - |
| 02.12.2025 | 13,59 | 14,06 | 13,55 | 14,03 | 3,10% | - |
| 01.12.2025 | 13,65 | 13,77 | 13,53 | 13,61 | -1,90% | - |
| 28.11.2025 | 13,66 | 13,87 | 13,57 | 13,87 | 2,42% | - |
| 26.11.2025 | 13,69 | 13,69 | 13,42 | 13,55 | -0,84% | - |
| 25.11.2025 | 13,32 | 13,75 | 13,25 | 13,66 | 2,12% | - |
| 24.11.2025 | 13,43 | 13,45 | 13,09 | 13,38 | 6,34% | - |
| 20.11.2025 | 13,67 | 13,76 | 12,56 | 12,58 | -6,45% | - |
| 19.11.2025 | 14,00 | 14,00 | 13,40 | 13,45 | -2,73% | - |
| 18.11.2025 | 13,97 | 13,97 | 13,54 | 13,83 | 1,36% | - |
| 17.11.2025 | 14,15 | 14,15 | 13,59 | 13,64 | -4,28% | - |
| 13.11.2025 | 15,10 | 15,12 | 14,23 | 14,25 | -6,65% | - |
| 12.11.2025 | 15,03 | 15,56 | 15,03 | 15,27 | 0,09% | - |
| 11.11.2025 | 15,31 | 15,51 | 15,21 | 15,25 | -1,77% | - |
| 10.11.2025 | 14,78 | 15,75 | 14,61 | 15,53 | 3,64% | - |
| 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% | - |