14,218$
-1,39%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.04.2025 | 14,35 | 14,35 | 11,95 | 12,20 | -18,62% | - |
| 02.04.2025 | 14,63 | 14,99 | 14,18 | 14,99 | 2,74% | - |
| 01.04.2025 | 14,32 | 14,59 | 14,07 | 14,59 | 2,43% | - |
| 31.03.2025 | 14,13 | 14,34 | 14,00 | 14,24 | 1,20% | - |
| 28.03.2025 | 14,68 | 14,68 | 13,98 | 14,07 | -3,41% | - |
| 27.03.2025 | 14,61 | 14,74 | 14,40 | 14,57 | 0,64% | - |
| 26.03.2025 | 14,64 | 14,76 | 14,44 | 14,48 | -1,67% | - |
| 25.03.2025 | 14,59 | 14,91 | 14,49 | 14,72 | 1,04% | - |
| 24.03.2025 | 14,42 | 14,72 | 14,32 | 14,57 | 0,20% | - |
| 21.03.2025 | 14,20 | 14,54 | 13,70 | 14,54 | 2,34% | - |
| 20.03.2025 | 14,11 | 14,50 | 14,01 | 14,21 | 0,35% | - |
| 19.03.2025 | 13,67 | 14,17 | 13,54 | 14,16 | 4,07% | - |
| 18.03.2025 | 13,57 | 13,88 | 13,42 | 13,61 | -0,15% | - |
| 17.03.2025 | 13,69 | 13,77 | 13,53 | 13,63 | 0,71% | - |
| 14.03.2025 | 13,96 | 13,96 | 12,99 | 13,53 | -5,63% | - |
| 13.03.2025 | 14,26 | 14,45 | 14,17 | 14,34 | -0,11% | - |
| 12.03.2025 | 14,62 | 14,97 | 14,16 | 14,35 | 1,22% | - |
| 11.03.2025 | 14,72 | 14,80 | 14,17 | 14,18 | -3,58% | - |
| 10.03.2025 | 15,17 | 15,17 | 14,67 | 14,71 | -5,15% | - |
| 07.03.2025 | 15,15 | 15,53 | 14,69 | 15,51 | 3,21% | - |
| 06.03.2025 | 15,26 | 15,46 | 14,99 | 15,02 | -2,53% | - |
| 05.03.2025 | 15,63 | 15,63 | 15,00 | 15,41 | 1,18% | - |
| 04.03.2025 | 15,62 | 15,66 | 14,59 | 15,23 | -2,12% | - |
| 03.03.2025 | 17,21 | 17,21 | 15,41 | 15,56 | -8,95% | - |
| 28.02.2025 | 16,76 | 17,13 | 16,54 | 17,09 | 1,81% | - |
| 27.02.2025 | 17,33 | 17,37 | 16,73 | 16,79 | -2,14% | - |
| 26.02.2025 | 18,09 | 18,09 | 17,08 | 17,15 | -0,99% | - |
| 25.02.2025 | 17,59 | 17,62 | 17,24 | 17,33 | -2,23% | - |
| 24.02.2025 | 17,95 | 18,29 | 17,61 | 17,72 | -1,98% | - |
| 21.02.2025 | 18,93 | 18,95 | 18,03 | 18,08 | -4,20% | - |
| 20.02.2025 | 18,91 | 19,11 | 18,61 | 18,87 | -2,04% | - |
| 19.02.2025 | 19,04 | 19,27 | 18,76 | 19,27 | 1,51% | - |
| 18.02.2025 | 19,12 | 19,24 | 18,67 | 18,98 | 0,83% | - |
| 17.02.2025 | 18,84 | 18,84 | 18,82 | 18,82 | -0,44% | - |
| 14.02.2025 | 18,24 | 19,08 | 18,24 | 18,90 | 2,88% | - |
| 13.02.2025 | 17,25 | 18,38 | 17,25 | 18,37 | 5,81% | - |
| 12.02.2025 | 17,70 | 17,70 | 17,20 | 17,37 | -2,06% | - |
| 11.02.2025 | 17,77 | 17,87 | 17,55 | 17,73 | -0,59% | - |
| 10.02.2025 | 17,58 | 17,99 | 17,58 | 17,84 | 2,39% | - |
| 07.02.2025 | 17,50 | 17,54 | 17,09 | 17,42 | -1,17% | - |