11,950€
2,14%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2025 | 13,90 | 14,00 | 13,85 | 13,95 | 0,36% | 104,00 |
| 20.10.2025 | 12,95 | 14,00 | 12,95 | 13,90 | 6,11% | 153,00 |
| 17.10.2025 | 13,00 | 13,25 | 12,95 | 13,10 | -1,50% | - |
| 16.10.2025 | 13,30 | 13,30 | 13,25 | 13,30 | 3,91% | - |
| 15.10.2025 | 12,80 | 12,80 | 12,75 | 12,80 | -0,39% | - |
| 14.10.2025 | 12,90 | 12,90 | 12,85 | 12,85 | 0,39% | - |
| 13.10.2025 | 12,80 | 12,85 | 12,75 | 12,80 | -3,40% | - |
| 10.10.2025 | 13,25 | 13,25 | 13,20 | 13,25 | 0,76% | - |
| 09.10.2025 | 13,20 | 13,30 | 12,90 | 13,15 | 0,38% | - |
| 08.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | - |
| 07.10.2025 | 13,20 | 13,30 | 12,75 | 12,95 | -1,89% | 10,00 |
| 06.10.2025 | 13,20 | 13,40 | 13,20 | 13,20 | -1,12% | - |
| 03.10.2025 | 13,15 | 13,45 | 13,10 | 13,35 | -1,48% | - |
| 02.10.2025 | 13,30 | 13,70 | 13,25 | 13,55 | 0,37% | - |
| 01.10.2025 | 13,50 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 30.09.2025 | 13,20 | 13,45 | 13,15 | 13,40 | 0,75% | - |
| 29.09.2025 | 13,10 | 13,35 | 13,00 | 13,30 | 0,76% | - |
| 26.09.2025 | 13,15 | 13,20 | 13,15 | 13,20 | -0,38% | - |
| 25.09.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 23.09.2025 | 13,15 | 13,35 | 13,15 | 13,30 | 0,76% | - |
| 22.09.2025 | 13,00 | 13,20 | 12,85 | 13,20 | 0,38% | - |
| 19.09.2025 | 13,10 | 13,20 | 13,10 | 13,15 | 1,15% | - |
| 18.09.2025 | 12,80 | 13,00 | 12,75 | 13,00 | 0,39% | - |
| 17.09.2025 | 12,80 | 12,95 | 12,70 | 12,95 | 0,00% | - |
| 16.09.2025 | 12,95 | 12,95 | 12,65 | 12,95 | -0,38% | - |
| 15.09.2025 | 12,90 | 13,10 | 12,75 | 13,00 | 1,17% | - |
| 10.09.2025 | 12,80 | 12,85 | 12,80 | 12,85 | 0,00% | - |
| 09.09.2025 | 12,80 | 12,85 | 12,80 | 12,85 | 0,00% | - |
| 08.09.2025 | 13,20 | 13,20 | 12,85 | 12,85 | -1,91% | - |
| 05.09.2025 | 13,20 | 13,35 | 12,90 | 13,10 | -0,76% | - |
| 04.09.2025 | 12,75 | 13,20 | 12,75 | 13,20 | 3,94% | - |
| 03.09.2025 | 12,90 | 13,00 | 12,65 | 12,70 | -1,93% | - |
| 02.09.2025 | 13,50 | 13,60 | 12,80 | 12,95 | -4,07% | 113,00 |
| 01.09.2025 | 13,50 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 29.08.2025 | 13,40 | 13,60 | 13,25 | 13,50 | 0,37% | - |
| 28.08.2025 | 13,40 | 13,60 | 13,30 | 13,45 | 0,75% | 30,00 |
| 27.08.2025 | 13,30 | 13,75 | 13,25 | 13,35 | 0,38% | - |
| 26.08.2025 | 13,35 | 13,35 | 13,20 | 13,30 | -0,75% | 150,00 |
| 25.08.2025 | 13,80 | 13,80 | 13,35 | 13,40 | -2,19% | - |
| 22.08.2025 | 13,35 | 13,90 | 13,20 | 13,70 | 3,01% | - |
| 21.08.2025 | 13,30 | 13,35 | 13,00 | 13,30 | 0,00% | - |
| 20.08.2025 | 13,60 | 13,60 | 13,20 | 13,30 | -2,21% | - |
| 19.08.2025 | 13,90 | 14,25 | 13,50 | 13,60 | 0,00% | 1.813,00 |
| 18.08.2025 | 13,35 | 13,60 | 13,25 | 13,60 | 2,26% | - |
| 15.08.2025 | 13,70 | 13,80 | 13,30 | 13,30 | -1,85% | - |
| 14.08.2025 | 13,70 | 13,70 | 13,30 | 13,55 | -0,73% | 11,00 |
| 13.08.2025 | 13,60 | 13,80 | 13,50 | 13,65 | -0,36% | - |
| 12.08.2025 | 13,55 | 14,00 | 13,50 | 13,70 | 1,48% | - |
| 11.08.2025 | 13,45 | 13,60 | 12,95 | 13,50 | 0,37% | - |
| 08.08.2025 | 11,70 | 14,20 | 11,70 | 13,45 | 9,35% | - |
| 07.08.2025 | 12,40 | 12,80 | 12,25 | 12,30 | -0,81% | - |
| 06.08.2025 | 12,40 | 12,65 | 12,35 | 12,40 | -0,40% | - |
| 05.08.2025 | 12,40 | 12,50 | 11,85 | 12,45 | 0,81% | - |
| 04.08.2025 | 12,10 | 13,70 | 12,10 | 12,35 | 2,07% | 15,00 |
| 01.08.2025 | 12,70 | 12,70 | 11,90 | 12,10 | -4,72% | - |
| 31.07.2025 | 12,50 | 12,70 | 12,30 | 12,70 | 1,60% | - |
| 30.07.2025 | 12,60 | 12,70 | 12,30 | 12,50 | -0,40% | 144,00 |
| 29.07.2025 | 12,80 | 12,85 | 12,35 | 12,55 | -1,18% | - |
| 28.07.2025 | 12,40 | 12,80 | 12,40 | 12,70 | 2,83% | 70,00 |
| 25.07.2025 | 12,20 | 12,35 | 12,10 | 12,35 | 1,23% | - |
| 24.07.2025 | 12,30 | 12,30 | 11,95 | 12,20 | -1,21% | 25,00 |
| 23.07.2025 | 11,60 | 12,35 | 11,60 | 12,35 | 6,47% | - |
| 22.07.2025 | 11,15 | 11,75 | 11,15 | 11,60 | 4,04% | - |
| 21.07.2025 | 11,20 | 11,35 | 11,15 | 11,15 | -0,45% | - |
| 18.07.2025 | 11,30 | 11,35 | 11,15 | 11,20 | -0,88% | 10,00 |
| 17.07.2025 | 11,15 | 11,50 | 11,15 | 11,30 | 1,35% | 292,00 |
| 16.07.2025 | 11,10 | 11,35 | 10,95 | 11,15 | -0,45% | 100,00 |
| 15.07.2025 | 11,35 | 11,60 | 11,10 | 11,20 | -1,75% | - |
| 14.07.2025 | 11,75 | 11,85 | 11,35 | 11,40 | -3,39% | - |
| 11.07.2025 | 11,90 | 11,95 | 11,50 | 11,80 | -1,26% | 250,00 |
| 10.07.2025 | 11,90 | 12,20 | 11,80 | 11,95 | 0,00% | - |
| 09.07.2025 | 11,90 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 08.07.2025 | 11,90 | 12,20 | 11,85 | 11,95 | 0,00% | - |
| 07.07.2025 | 12,20 | 12,35 | 11,90 | 11,95 | -1,65% | - |
| 04.07.2025 | 12,20 | 12,20 | 12,10 | 12,15 | -0,82% | 150,00 |
| 03.07.2025 | 12,30 | 12,40 | 12,20 | 12,25 | -0,41% | - |