11,475$
0,47%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 17,41 | 17,70 | 17,02 | 17,63 | 2,94% | - |
| 05.02.2025 | 17,18 | 17,44 | 17,12 | 17,12 | -0,87% | - |
| 04.02.2025 | 16,97 | 17,28 | 16,82 | 17,27 | 2,30% | - |
| 03.02.2025 | 17,07 | 17,31 | 16,83 | 16,89 | -4,71% | - |
| 31.01.2025 | 17,79 | 17,79 | 17,34 | 17,72 | 0,38% | - |
| 30.01.2025 | 17,75 | 17,96 | 17,55 | 17,65 | 0,45% | - |
| 29.01.2025 | 17,70 | 17,88 | 17,38 | 17,57 | -0,76% | - |
| 28.01.2025 | 17,64 | 17,71 | 16,72 | 17,71 | -2,47% | - |
| 27.01.2025 | 17,90 | 19,07 | 17,90 | 18,16 | -0,91% | - |
| 24.01.2025 | 18,59 | 18,62 | 18,31 | 18,32 | -2,39% | - |
| 23.01.2025 | 18,54 | 18,79 | 18,23 | 18,77 | 1,39% | - |
| 22.01.2025 | 18,64 | 18,71 | 18,25 | 18,51 | -1,18% | - |
| 21.01.2025 | 18,44 | 18,77 | 18,33 | 18,73 | 2,43% | - |
| 17.01.2025 | 18,74 | 18,82 | 18,15 | 18,29 | -1,88% | - |
| 16.01.2025 | 18,85 | 18,87 | 18,38 | 18,64 | -1,02% | - |
| 15.01.2025 | 17,21 | 18,83 | 17,21 | 18,83 | 10,26% | - |
| 14.01.2025 | 17,40 | 17,52 | 16,89 | 17,08 | -1,92% | - |
| 13.01.2025 | 17,08 | 17,49 | 17,07 | 17,42 | 0,59% | - |
| 10.01.2025 | 16,66 | 17,31 | 16,35 | 17,31 | 1,43% | - |
| 08.01.2025 | 17,23 | 17,33 | 16,72 | 17,07 | -1,01% | - |
| 07.01.2025 | 16,73 | 17,61 | 16,73 | 17,24 | -1,30% | - |
| 06.01.2025 | 17,64 | 17,94 | 17,37 | 17,47 | -0,34% | 156.613,00 |
| 03.01.2025 | 17,05 | 17,54 | 16,82 | 17,53 | 2,82% | 187.752,00 |
| 02.01.2025 | 17,44 | 17,44 | 16,66 | 17,05 | -1,50% | 129.059,00 |
| 31.12.2024 | 17,30 | 17,44 | 17,03 | 17,31 | 1,29% | 112.126,00 |
| 30.12.2024 | 16,65 | 17,14 | 16,39 | 17,09 | 1,00% | 102.975,00 |
| 27.12.2024 | 16,78 | 16,99 | 16,40 | 16,92 | 0,24% | 105.742,00 |
| 26.12.2024 | 16,44 | 16,96 | 16,41 | 16,88 | 1,93% | 85.145,00 |
| 24.12.2024 | 15,99 | 16,67 | 15,88 | 16,56 | 3,76% | 103.538,00 |
| 23.12.2024 | 15,97 | 16,25 | 15,68 | 15,96 | 0,00% | 154.351,00 |
| 20.12.2024 | 15,90 | 16,60 | 15,90 | 15,96 | -1,24% | 346.359,00 |
| 19.12.2024 | 16,22 | 16,59 | 16,00 | 16,16 | 0,72% | 144.362,00 |
| 18.12.2024 | 16,70 | 17,42 | 15,93 | 16,05 | -3,92% | 228.482,00 |
| 17.12.2024 | 17,02 | 17,02 | 16,35 | 16,70 | -2,74% | 215.995,00 |
| 16.12.2024 | 17,38 | 17,51 | 17,10 | 17,17 | -2,33% | 139.469,00 |
| 13.12.2024 | 17,84 | 18,02 | 16,96 | 17,58 | -1,01% | 187.588,00 |
| 12.12.2024 | 18,05 | 18,60 | 17,56 | 17,76 | -2,58% | 252.592,00 |
| 11.12.2024 | 18,47 | 18,50 | 18,10 | 18,23 | -0,05% | 131.634,00 |
| 10.12.2024 | 18,21 | 18,48 | 17,90 | 18,24 | 0,16% | 109.748,00 |
| 09.12.2024 | 18,81 | 19,00 | 18,08 | 18,21 | -1,89% | 157.618,00 |
| 06.12.2024 | 18,12 | 18,66 | 18,00 | 18,56 | 3,11% | 131.019,00 |
| 05.12.2024 | 18,47 | 18,74 | 17,86 | 18,00 | -1,64% | 177.628,00 |
| 04.12.2024 | 17,67 | 18,73 | 17,65 | 18,30 | 3,74% | 304.750,00 |
| 03.12.2024 | 18,20 | 18,47 | 17,51 | 17,64 | -3,13% | 165.765,00 |
| 02.12.2024 | 17,30 | 18,38 | 16,96 | 18,21 | 5,20% | 568.504,00 |
| 29.11.2024 | 16,89 | 17,45 | 16,89 | 17,31 | 2,37% | 115.035,00 |