11,926$
1,23%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |