15,775$
0,60%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2025 | 13,38 | 13,64 | 13,37 | 13,50 | 0,31% | - |
| 11.06.2025 | 13,58 | 13,60 | 13,35 | 13,46 | -0,29% | - |
| 10.06.2025 | 13,36 | 13,61 | 13,32 | 13,50 | 0,46% | - |
| 09.06.2025 | 13,75 | 13,75 | 13,26 | 13,44 | 1,39% | - |
| 06.06.2025 | 13,03 | 13,49 | 12,90 | 13,26 | 3,50% | - |
| 05.06.2025 | 12,16 | 13,34 | 12,13 | 12,81 | 5,04% | - |
| 04.06.2025 | 12,02 | 12,21 | 12,02 | 12,19 | 0,47% | - |
| 03.06.2025 | 11,47 | 12,21 | 11,32 | 12,14 | 7,13% | - |
| 02.06.2025 | 11,42 | 11,46 | 11,09 | 11,33 | -1,94% | - |
| 30.05.2025 | 11,09 | 11,62 | 11,00 | 11,55 | 3,20% | - |
| 29.05.2025 | 10,83 | 11,20 | 10,81 | 11,19 | 2,26% | - |
| 28.05.2025 | 11,03 | 11,17 | 10,88 | 10,95 | -2,82% | - |
| 27.05.2025 | 11,09 | 11,32 | 11,06 | 11,26 | 1,80% | - |
| 23.05.2025 | 10,84 | 11,15 | 10,84 | 11,07 | -0,35% | - |
| 22.05.2025 | 10,99 | 11,19 | 10,99 | 11,10 | -0,26% | - |
| 21.05.2025 | 11,59 | 11,61 | 11,11 | 11,13 | -5,32% | - |
| 20.05.2025 | 11,79 | 11,86 | 11,72 | 11,76 | -0,52% | - |
| 19.05.2025 | 11,36 | 11,92 | 11,36 | 11,82 | -3,07% | - |
| 16.05.2025 | 12,30 | 12,42 | 12,19 | 12,20 | -1,17% | - |
| 15.05.2025 | 12,10 | 12,39 | 12,10 | 12,34 | 1,80% | - |
| 14.05.2025 | 12,16 | 12,17 | 11,99 | 12,12 | -0,70% | - |
| 13.05.2025 | 11,79 | 12,38 | 11,55 | 12,21 | 6,97% | - |
| 12.05.2025 | 11,57 | 12,22 | 11,20 | 11,41 | 6,99% | - |
| 09.05.2025 | 9,95 | 10,96 | 9,95 | 10,67 | 7,49% | - |
| 08.05.2025 | 9,30 | 10,03 | 9,26 | 9,92 | 6,82% | - |
| 07.05.2025 | 9,33 | 9,62 | 9,21 | 9,29 | -0,68% | - |
| 06.05.2025 | 8,91 | 9,66 | 8,88 | 9,35 | -12,88% | - |
| 05.05.2025 | 10,40 | 10,78 | 10,37 | 10,74 | 2,84% | - |
| 02.05.2025 | 11,38 | 11,52 | 10,44 | 10,44 | -9,83% | - |
| 30.04.2025 | 11,45 | 11,58 | 10,98 | 11,58 | 2,59% | - |
| 29.04.2025 | 11,18 | 11,28 | 10,95 | 11,28 | 1,40% | - |
| 28.04.2025 | 11,37 | 11,63 | 11,01 | 11,13 | -2,90% | - |
| 25.04.2025 | 11,28 | 11,58 | 11,28 | 11,46 | 0,35% | - |
| 24.04.2025 | 11,19 | 11,44 | 11,13 | 11,42 | 3,47% | - |
| 23.04.2025 | 11,51 | 11,88 | 11,01 | 11,04 | 2,37% | - |
| 22.04.2025 | 10,90 | 10,93 | 10,49 | 10,78 | -1,06% | - |
| 17.04.2025 | 10,95 | 11,04 | 10,74 | 10,90 | -0,13% | - |
| 16.04.2025 | 11,10 | 11,10 | 10,51 | 10,91 | -2,11% | - |
| 15.04.2025 | 11,24 | 11,27 | 10,96 | 11,15 | -0,41% | - |
| 14.04.2025 | 11,37 | 11,97 | 11,13 | 11,19 | -2,61% | - |
| 11.04.2025 | 11,39 | 11,49 | 10,13 | 11,49 | 4,20% | - |
| 10.04.2025 | 11,98 | 11,98 | 10,91 | 11,03 | -8,27% | - |
| 09.04.2025 | 10,37 | 12,02 | 10,21 | 12,02 | 16,73% | - |
| 08.04.2025 | 11,36 | 11,36 | 10,11 | 10,30 | -1,94% | - |
| 07.04.2025 | 9,63 | 11,31 | 9,62 | 10,50 | -0,32% | - |
| 04.04.2025 | 11,58 | 11,58 | 10,40 | 10,54 | -13,62% | - |