8,775€
-1,40%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 8,78 | 8,80 | 8,78 | 8,80 | -1,12% | - |
| 31.03.2026 | 8,90 | 8,95 | 8,85 | 8,90 | -0,28% | 2,00 |
| 30.03.2026 | 8,90 | 9,25 | 8,60 | 8,93 | -5,56% | 504,00 |
| 27.03.2026 | 9,73 | 9,73 | 9,35 | 9,45 | -1,31% | - |
| 26.03.2026 | 10,15 | 10,15 | 9,53 | 9,58 | -6,59% | - |
| 25.03.2026 | 10,25 | 10,35 | 10,25 | 10,25 | 2,50% | - |
| 24.03.2026 | 9,95 | 10,05 | 9,90 | 10,00 | -0,25% | - |
| 23.03.2026 | 9,63 | 10,10 | 9,63 | 10,03 | 3,35% | - |
| 20.03.2026 | 9,73 | 10,03 | 9,48 | 9,70 | 4,86% | - |
| 19.03.2026 | 9,93 | 9,93 | 9,18 | 9,25 | -12,32% | - |
| 18.03.2026 | 10,60 | 10,65 | 10,55 | 10,55 | 0,96% | - |
| 17.03.2026 | 11,05 | 11,30 | 10,35 | 10,45 | -5,43% | 589,00 |
| 16.03.2026 | 11,70 | 11,80 | 10,65 | 11,05 | -4,33% | 15,00 |
| 13.03.2026 | 9,80 | 11,65 | 9,73 | 11,55 | 23,53% | 1.371,00 |
| 12.03.2026 | 11,60 | 11,85 | 7,85 | 9,35 | -19,74% | 44,00 |
| 11.03.2026 | 11,65 | 11,75 | 11,30 | 11,65 | 4,48% | - |
| 10.03.2026 | 11,45 | 11,50 | 11,15 | 11,15 | 1,83% | - |
| 09.03.2026 | 10,95 | 11,05 | 10,90 | 10,95 | 0,00% | 15,00 |
| 06.03.2026 | 11,05 | 11,05 | 10,95 | 10,95 | -0,45% | - |
| 05.03.2026 | 10,95 | 11,00 | 10,95 | 11,00 | 0,92% | - |
| 04.03.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 2,35% | - |
| 03.03.2026 | 10,65 | 10,70 | 10,65 | 10,65 | 0,95% | - |
| 02.03.2026 | 10,55 | 10,60 | 10,55 | 10,55 | 0,00% | - |
| 27.02.2026 | 10,55 | 10,60 | 10,55 | 10,55 | 2,93% | - |
| 26.02.2026 | 10,25 | 10,25 | 10,20 | 10,25 | -2,38% | - |
| 25.02.2026 | 10,03 | 10,75 | 10,00 | 10,50 | 5,53% | - |
| 24.02.2026 | 9,95 | 9,98 | 9,95 | 9,95 | 0,25% | - |
| 23.02.2026 | 10,03 | 10,05 | 9,83 | 9,93 | -1,73% | - |
| 20.02.2026 | 10,15 | 10,20 | 9,95 | 10,10 | 1,76% | 13,00 |
| 19.02.2026 | 9,93 | 9,95 | 9,88 | 9,93 | -1,00% | - |
| 18.02.2026 | 9,93 | 10,05 | 9,90 | 10,03 | 0,75% | - |
| 17.02.2026 | 9,93 | 9,95 | 9,93 | 9,95 | -0,50% | - |
| 13.02.2026 | 9,53 | 10,03 | 9,53 | 10,00 | 3,90% | - |
| 12.02.2026 | 9,83 | 9,95 | 9,33 | 9,63 | -1,53% | 638,00 |
| 11.02.2026 | 10,05 | 10,25 | 9,65 | 9,78 | -3,69% | 1.111,00 |
| 10.02.2026 | 10,15 | 10,15 | 10,10 | 10,15 | 1,00% | - |
| 09.02.2026 | 10,15 | 10,25 | 9,95 | 10,05 | -0,99% | - |
| 06.02.2026 | 10,03 | 10,25 | 9,85 | 10,15 | 0,00% | 2.000,00 |
| 05.02.2026 | 10,15 | 10,20 | 10,15 | 10,15 | -0,98% | - |
| 04.02.2026 | 10,25 | 10,25 | 10,20 | 10,25 | -3,30% | - |
| 03.02.2026 | 10,45 | 10,60 | 10,40 | 10,60 | 4,95% | 8,00 |
| 02.02.2026 | 10,03 | 10,15 | 9,95 | 10,10 | -0,49% | 1,00 |
| 30.01.2026 | 10,15 | 10,15 | 10,05 | 10,15 | 0,50% | - |
| 29.01.2026 | 10,05 | 10,25 | 10,03 | 10,10 | -9,01% | - |
| 27.01.2026 | 11,10 | 11,25 | 10,95 | 11,10 | -2,20% | - |
| 23.01.2026 | 11,55 | 11,60 | 11,30 | 11,35 | 0,44% | 125,00 |
| 22.01.2026 | 11,25 | 11,35 | 11,25 | 11,30 | 2,26% | - |
| 21.01.2026 | 11,10 | 11,10 | 11,05 | 11,05 | -0,45% | - |
| 20.01.2026 | 11,40 | 11,55 | 11,10 | 11,10 | -4,72% | - |
| 19.01.2026 | 11,70 | 11,70 | 11,65 | 11,65 | -1,27% | - |
| 16.01.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -5,22% | - |
| 15.01.2026 | 11,75 | 12,50 | 11,75 | 12,45 | 4,62% | - |
| 14.01.2026 | 11,50 | 11,95 | 11,50 | 11,90 | 2,15% | - |
| 13.01.2026 | 11,65 | 11,70 | 11,60 | 11,65 | 0,87% | - |
| 09.01.2026 | 11,55 | 11,55 | 11,50 | 11,55 | 2,67% | - |
| 08.01.2026 | 11,25 | 11,30 | 11,25 | 11,25 | -0,88% | - |
| 07.01.2026 | 11,45 | 11,55 | 11,05 | 11,35 | -0,87% | - |
| 06.01.2026 | 11,65 | 11,75 | 11,40 | 11,45 | -4,18% | - |
| 02.01.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,84% | - |
| 29.12.2025 | 12,00 | 12,05 | 11,75 | 11,85 | 0,85% | - |
| 23.12.2025 | 11,70 | 11,95 | 11,65 | 11,75 | 2,17% | - |
| 22.12.2025 | 11,70 | 11,70 | 11,35 | 11,50 | -2,13% | - |
| 19.12.2025 | 12,05 | 12,35 | 11,60 | 11,75 | -5,24% | - |
| 18.12.2025 | 12,40 | 12,40 | 12,35 | 12,40 | 0,81% | - |
| 17.12.2025 | 12,20 | 12,35 | 12,10 | 12,30 | -3,53% | - |
| 15.12.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 0,39% | - |
| 12.12.2025 | 12,80 | 13,00 | 12,70 | 12,70 | 0,00% | - |
| 11.12.2025 | 12,60 | 12,75 | 12,60 | 12,70 | 0,40% | - |
| 10.12.2025 | 12,40 | 12,70 | 12,35 | 12,65 | 1,20% | - |
| 09.12.2025 | 12,40 | 12,60 | 12,35 | 12,50 | 0,40% | - |
| 08.12.2025 | 12,50 | 12,50 | 12,30 | 12,45 | -0,40% | - |
| 05.12.2025 | 12,30 | 12,50 | 12,25 | 12,50 | 2,04% | - |
| 04.12.2025 | 12,00 | 12,35 | 11,95 | 12,25 | 2,08% | 150,00 |
| 03.12.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 2,13% | 20,00 |
| 02.12.2025 | 11,70 | 11,75 | 11,70 | 11,75 | -0,84% | - |
| 01.12.2025 | 11,90 | 12,00 | 11,60 | 11,85 | 0,85% | - |
| 28.11.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 1,29% | - |
| 25.11.2025 | 11,60 | 11,60 | 11,55 | 11,60 | 0,87% | - |
| 24.11.2025 | 11,55 | 11,55 | 11,45 | 11,50 | 5,02% | - |
| 21.11.2025 | 10,90 | 10,95 | 10,90 | 10,95 | 0,00% | - |
| 20.11.2025 | 11,70 | 11,95 | 10,95 | 10,95 | -8,37% | - |
| 19.11.2025 | 11,90 | 12,00 | 11,90 | 11,95 | 1,70% | - |
| 18.11.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -3,69% | - |
| 17.11.2025 | 12,20 | 12,25 | 12,20 | 12,20 | -0,41% | - |
| 14.11.2025 | 12,30 | 12,30 | 12,20 | 12,25 | -6,84% | - |
| 13.11.2025 | 13,25 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 11.11.2025 | 13,40 | 13,45 | 13,10 | 13,20 | -2,58% | 236,00 |
| 10.11.2025 | 12,50 | 13,55 | 12,50 | 13,55 | 10,16% | - |
| 07.11.2025 | 12,50 | 13,00 | 11,95 | 12,30 | -10,55% | 914,00 |
| 06.11.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -2,48% | - |
| 05.11.2025 | 14,20 | 14,30 | 14,00 | 14,10 | -2,08% | - |
| 04.11.2025 | 14,40 | 14,40 | 14,20 | 14,40 | 0,00% | - |
| 03.11.2025 | 14,60 | 14,70 | 14,30 | 14,40 | -0,69% | - |
| 31.10.2025 | 14,20 | 14,60 | 14,15 | 14,50 | 0,69% | - |
| 30.10.2025 | 14,40 | 14,40 | 14,35 | 14,40 | -1,03% | - |
| 29.10.2025 | 14,60 | 14,60 | 14,55 | 14,55 | -0,34% | - |
| 28.10.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -2,01% | - |
| 24.10.2025 | 14,60 | 14,90 | 14,50 | 14,90 | 7,19% | 204,00 |
| 23.10.2025 | 13,90 | 14,00 | 13,85 | 13,90 | -2,11% | - |
| 22.10.2025 | 13,95 | 14,40 | 13,95 | 14,20 | 1,79% | 714,00 |