13,550€
2,26%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 13,30 | 13,70 | 13,25 | 13,50 | 1,89% | - |
| 26.09.2024 | 13,40 | 13,70 | 13,10 | 13,25 | -0,75% | 150,00 |
| 25.09.2024 | 12,90 | 13,35 | 12,85 | 13,35 | 2,69% | - |
| 24.09.2024 | 13,00 | 13,20 | 12,95 | 13,00 | 0,39% | - |
| 23.09.2024 | 13,45 | 13,60 | 12,95 | 12,95 | -3,36% | 5,00 |
| 20.09.2024 | 13,30 | 13,70 | 13,20 | 13,40 | 0,75% | - |
| 19.09.2024 | 13,10 | 13,40 | 13,05 | 13,30 | 2,31% | - |
| 18.09.2024 | 13,10 | 13,50 | 12,90 | 13,00 | -0,38% | - |
| 17.09.2024 | 13,00 | 13,40 | 12,95 | 13,05 | 0,38% | - |
| 16.09.2024 | 12,90 | 13,10 | 12,70 | 13,00 | 1,17% | - |
| 13.09.2024 | 12,45 | 12,95 | 12,45 | 12,85 | 2,80% | - |
| 12.09.2024 | 12,50 | 12,80 | 12,40 | 12,50 | 0,00% | 1,00 |
| 11.09.2024 | 12,20 | 12,55 | 11,95 | 12,50 | 2,46% | 6,00 |
| 10.09.2024 | 12,25 | 12,40 | 12,05 | 12,20 | -0,41% | - |
| 09.09.2024 | 12,60 | 12,75 | 12,20 | 12,25 | -2,78% | - |
| 06.09.2024 | 13,15 | 13,25 | 12,55 | 12,60 | -3,82% | - |
| 05.09.2024 | 13,20 | 13,40 | 13,10 | 13,10 | -1,50% | - |
| 04.09.2024 | 13,50 | 13,55 | 13,15 | 13,30 | -2,21% | - |
| 03.09.2024 | 14,10 | 14,20 | 13,50 | 13,60 | -3,55% | - |
| 02.09.2024 | 14,10 | 14,15 | 14,10 | 14,10 | -0,70% | - |
| 30.08.2024 | 13,80 | 14,20 | 13,75 | 14,20 | 3,65% | - |
| 29.08.2024 | 13,50 | 13,90 | 13,45 | 13,70 | 1,86% | - |
| 28.08.2024 | 13,30 | 13,60 | 13,20 | 13,45 | 1,89% | - |
| 27.08.2024 | 13,40 | 13,45 | 13,00 | 13,20 | -1,49% | 200,00 |
| 26.08.2024 | 14,00 | 14,10 | 13,40 | 13,40 | -3,60% | - |
| 23.08.2024 | 13,50 | 14,00 | 13,45 | 13,90 | 2,96% | - |
| 22.08.2024 | 13,60 | 13,70 | 13,45 | 13,50 | -0,74% | - |
| 21.08.2024 | 13,60 | 13,95 | 13,40 | 13,60 | 0,00% | - |
| 20.08.2024 | 13,80 | 14,30 | 13,50 | 13,60 | -1,45% | - |
| 19.08.2024 | 13,70 | 13,80 | 13,60 | 13,80 | 0,00% | 11,00 |
| 16.08.2024 | 13,40 | 14,00 | 13,30 | 13,80 | 2,99% | 250,00 |
| 15.08.2024 | 12,90 | 13,60 | 12,90 | 13,40 | 4,28% | 200,00 |
| 14.08.2024 | 13,60 | 13,60 | 12,85 | 12,85 | -4,81% | - |
| 13.08.2024 | 13,00 | 13,90 | 12,95 | 13,50 | 3,85% | - |
| 12.08.2024 | 13,50 | 13,80 | 12,95 | 13,00 | -3,70% | - |
| 09.08.2024 | 12,25 | 14,70 | 12,25 | 13,50 | 14,89% | 250,00 |
| 08.08.2024 | 11,45 | 11,95 | 11,35 | 11,75 | 3,07% | - |
| 07.08.2024 | 11,80 | 11,85 | 11,35 | 11,40 | -2,56% | 35,00 |
| 06.08.2024 | 11,70 | 11,90 | 11,35 | 11,70 | 0,86% | - |
| 05.08.2024 | 11,90 | 11,90 | 10,95 | 11,60 | -3,73% | 1.835,00 |
| 02.08.2024 | 12,65 | 12,70 | 11,75 | 12,05 | -5,86% | 135,00 |
| 01.08.2024 | 13,40 | 13,45 | 12,60 | 12,80 | -4,12% | 105,00 |
| 31.07.2024 | 13,25 | 13,60 | 13,00 | 13,35 | 0,75% | 2.000,00 |
| 30.07.2024 | 14,00 | 14,20 | 13,20 | 13,25 | -6,03% | - |
| 29.07.2024 | 14,50 | 14,70 | 13,95 | 14,10 | -2,08% | - |
| 26.07.2024 | 14,20 | 14,60 | 14,10 | 14,40 | 2,13% | 40,00 |
| 25.07.2024 | 14,10 | 14,20 | 13,85 | 14,10 | 0,00% | - |
| 24.07.2024 | 14,20 | 14,40 | 14,10 | 14,10 | -0,70% | - |
| 23.07.2024 | 13,80 | 14,40 | 13,70 | 14,20 | 2,90% | 85,00 |
| 22.07.2024 | 14,05 | 14,20 | 13,70 | 13,80 | -1,43% | 5,00 |
| 19.07.2024 | 14,00 | 14,20 | 13,80 | 14,00 | 0,00% | - |
| 18.07.2024 | 14,40 | 14,45 | 13,90 | 14,00 | -2,78% | 20,00 |
| 17.07.2024 | 14,70 | 14,70 | 14,30 | 14,40 | -1,37% | - |
| 16.07.2024 | 14,20 | 14,80 | 14,20 | 14,60 | 2,82% | 60,00 |
| 15.07.2024 | 13,70 | 14,20 | 13,45 | 14,20 | 3,65% | - |
| 12.07.2024 | 13,75 | 14,00 | 13,60 | 13,70 | -0,36% | 3.440,00 |
| 11.07.2024 | 13,05 | 14,25 | 13,05 | 13,75 | 5,36% | - |
| 10.07.2024 | 12,75 | 13,05 | 12,65 | 13,05 | 3,16% | 744,00 |
| 09.07.2024 | 12,75 | 12,80 | 12,45 | 12,65 | -0,78% | - |
| 08.07.2024 | 12,65 | 12,95 | 12,65 | 12,75 | 0,00% | 100,00 |
| 05.07.2024 | 13,15 | 13,15 | 12,55 | 12,75 | -3,04% | - |
| 04.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 03.07.2024 | 13,15 | 13,15 | 12,95 | 13,15 | 0,77% | - |
| 02.07.2024 | 13,25 | 13,25 | 12,85 | 13,05 | -1,51% | - |
| 01.07.2024 | 13,35 | 13,45 | 13,05 | 13,25 | -0,75% | - |
| 28.06.2024 | 13,15 | 13,55 | 13,10 | 13,35 | 1,52% | 200,00 |
| 27.06.2024 | 13,25 | 13,45 | 13,05 | 13,15 | -0,75% | 200,00 |
| 26.06.2024 | 13,25 | 13,25 | 12,95 | 13,25 | 0,00% | - |
| 25.06.2024 | 13,25 | 13,55 | 13,05 | 13,25 | 0,00% | 50,00 |
| 24.06.2024 | 13,25 | 13,35 | 13,05 | 13,25 | 0,00% | 285,00 |
| 21.06.2024 | 13,35 | 13,55 | 13,25 | 13,25 | -0,75% | 67,00 |
| 20.06.2024 | 13,35 | 13,55 | 12,70 | 13,35 | 0,00% | 2.835,00 |
| 19.06.2024 | 13,45 | 13,45 | 13,35 | 13,35 | -0,74% | - |
| 18.06.2024 | 14,05 | 14,10 | 13,25 | 13,45 | -4,27% | 1.407,00 |
| 17.06.2024 | 14,60 | 14,60 | 13,90 | 14,05 | -2,77% | 3.259,00 |
| 14.06.2024 | 14,65 | 14,85 | 14,45 | 14,45 | -1,37% | - |
| 13.06.2024 | 14,55 | 15,05 | 14,55 | 14,65 | 0,00% | 12,00 |
| 12.06.2024 | 14,45 | 14,95 | 14,35 | 14,65 | 2,09% | 356,00 |
| 11.06.2024 | 14,25 | 14,65 | 14,05 | 14,35 | 0,70% | - |
| 10.06.2024 | 14,35 | 14,45 | 14,15 | 14,25 | -0,70% | 58,00 |
| 07.06.2024 | 14,05 | 14,45 | 13,95 | 14,35 | 2,14% | 7,00 |
| 06.06.2024 | 14,15 | 14,45 | 13,95 | 14,05 | -0,71% | - |
| 05.06.2024 | 14,45 | 14,55 | 14,15 | 14,15 | -0,70% | - |
| 04.06.2024 | 14,75 | 14,85 | 14,15 | 14,25 | -4,04% | - |
| 03.06.2024 | 15,35 | 15,55 | 14,75 | 14,85 | -2,62% | - |
| 31.05.2024 | 15,55 | 15,65 | 15,15 | 15,25 | -1,93% | - |
| 30.05.2024 | 15,65 | 15,80 | 15,35 | 15,55 | -1,27% | - |
| 29.05.2024 | 14,95 | 15,95 | 14,85 | 15,75 | 5,35% | - |
| 28.05.2024 | 15,05 | 15,25 | 14,85 | 14,95 | -0,66% | 108,00 |
| 27.05.2024 | 15,05 | 15,10 | 15,05 | 15,05 | 0,00% | - |
| 24.05.2024 | 14,65 | 15,25 | 14,60 | 15,05 | 2,73% | - |
| 23.05.2024 | 15,25 | 15,35 | 14,55 | 14,65 | -3,93% | - |
| 22.05.2024 | 15,05 | 15,35 | 14,95 | 15,25 | 2,01% | 7,00 |
| 21.05.2024 | 14,75 | 15,15 | 14,70 | 14,95 | 1,36% | 37,00 |
| 20.05.2024 | 14,45 | 14,95 | 14,15 | 14,75 | 2,08% | - |
| 17.05.2024 | 14,65 | 14,85 | 14,35 | 14,45 | -1,37% | 452,00 |
| 16.05.2024 | 14,90 | 15,05 | 14,65 | 14,65 | -2,01% | 11,00 |
| 15.05.2024 | 15,35 | 15,55 | 14,85 | 14,95 | -2,61% | 7,00 |
| 14.05.2024 | 14,75 | 15,55 | 14,65 | 15,35 | 4,78% | - |
| 13.05.2024 | 14,85 | 15,05 | 14,40 | 14,65 | -1,35% | 1.550,00 |