12,804$
-0,40%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |