10,150€
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |