12,350€
0,82%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,20 | 12,35 | 12,05 | 12,35 | 0,82% | - |
| 01.07.2025 | 11,70 | 12,60 | 11,65 | 12,25 | 4,26% | - |
| 30.06.2025 | 11,90 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 27.06.2025 | 12,10 | 12,15 | 11,65 | 11,85 | -2,07% | 24,00 |
| 26.06.2025 | 11,90 | 12,15 | 11,75 | 12,10 | 1,68% | - |
| 25.06.2025 | 12,00 | 12,10 | 11,75 | 11,90 | -0,83% | 2,00 |
| 24.06.2025 | 11,60 | 12,10 | 11,50 | 12,00 | 4,35% | 206,00 |
| 23.06.2025 | 11,60 | 11,70 | 11,35 | 11,50 | -1,29% | - |
| 20.06.2025 | 11,55 | 11,70 | 11,40 | 11,65 | 1,30% | - |
| 19.06.2025 | 11,65 | 11,65 | 11,50 | 11,50 | -1,29% | - |
| 18.06.2025 | 11,30 | 11,75 | 11,30 | 11,65 | 2,19% | - |
| 17.06.2025 | 11,55 | 11,60 | 11,30 | 11,40 | -2,15% | 25,00 |
| 16.06.2025 | 11,15 | 11,80 | 11,15 | 11,65 | 4,95% | - |
| 13.06.2025 | 11,55 | 11,70 | 11,05 | 11,10 | -4,72% | - |
| 12.06.2025 | 11,70 | 11,85 | 11,40 | 11,65 | -0,85% | 173,00 |
| 11.06.2025 | 11,80 | 11,85 | 11,55 | 11,75 | -0,42% | - |
| 10.06.2025 | 11,70 | 11,95 | 11,55 | 11,80 | 0,43% | 124,00 |
| 09.06.2025 | 11,50 | 11,85 | 11,50 | 11,75 | 1,29% | 15,00 |
| 06.06.2025 | 11,20 | 11,90 | 11,10 | 11,60 | 4,04% | 111,00 |
| 05.06.2025 | 10,65 | 11,75 | 10,50 | 11,15 | 4,21% | 234,00 |
| 04.06.2025 | 10,65 | 10,75 | 10,45 | 10,70 | 0,47% | - |
| 03.06.2025 | 9,90 | 10,75 | 9,85 | 10,65 | 7,85% | - |
| 02.06.2025 | 10,03 | 10,15 | 9,68 | 9,88 | -2,71% | - |
| 30.05.2025 | 9,88 | 10,25 | 9,68 | 10,15 | 3,31% | 524,00 |
| 29.05.2025 | 9,85 | 9,93 | 9,48 | 9,83 | 1,29% | - |
| 28.05.2025 | 9,93 | 9,93 | 9,63 | 9,70 | -2,27% | 1,00 |
| 27.05.2025 | 9,83 | 9,93 | 9,73 | 9,93 | 1,02% | - |
| 26.05.2025 | 9,78 | 9,83 | 9,75 | 9,83 | 1,03% | - |
| 23.05.2025 | 9,80 | 9,90 | 9,58 | 9,73 | -1,02% | 80,00 |
| 22.05.2025 | 9,83 | 10,00 | 9,65 | 9,83 | 0,00% | 293,00 |
| 21.05.2025 | 10,35 | 10,35 | 9,78 | 9,83 | -5,98% | 72,00 |
| 20.05.2025 | 10,45 | 10,55 | 10,35 | 10,45 | -0,95% | - |
| 19.05.2025 | 10,85 | 10,85 | 10,45 | 10,55 | -3,21% | 23,00 |
| 16.05.2025 | 11,00 | 11,15 | 10,90 | 10,90 | -1,36% | 46,00 |
| 15.05.2025 | 10,75 | 11,10 | 10,65 | 11,05 | 1,38% | 22,00 |
| 14.05.2025 | 10,85 | 10,90 | 10,65 | 10,90 | 0,46% | 56,00 |
| 13.05.2025 | 10,25 | 11,10 | 10,20 | 10,85 | 4,83% | 300,00 |
| 12.05.2025 | 9,65 | 11,15 | 9,63 | 10,35 | 9,23% | 719,00 |
| 09.05.2025 | 8,60 | 9,78 | 8,53 | 9,48 | 7,06% | 1.173,00 |
| 08.05.2025 | 7,95 | 8,95 | 7,90 | 8,85 | 7,60% | 491,00 |
| 07.05.2025 | 8,25 | 8,53 | 8,10 | 8,23 | 0,00% | 14,00 |
| 06.05.2025 | 9,48 | 9,55 | 6,93 | 8,23 | -13,19% | 1.686,00 |
| 05.05.2025 | 9,13 | 9,58 | 9,03 | 9,48 | 2,71% | 68,00 |
| 02.05.2025 | 9,95 | 10,25 | 9,20 | 9,23 | -9,56% | 30,00 |
| 30.04.2025 | 9,93 | 10,25 | 9,58 | 10,20 | 2,77% | - |
| 29.04.2025 | 9,78 | 9,93 | 9,53 | 9,93 | 1,53% | 3,00 |
| 28.04.2025 | 10,05 | 10,25 | 9,65 | 9,78 | -3,69% | - |
| 25.04.2025 | 10,03 | 10,25 | 9,83 | 10,15 | 2,01% | - |
| 24.04.2025 | 9,68 | 10,03 | 9,63 | 9,95 | 2,31% | - |
| 23.04.2025 | 9,58 | 10,50 | 9,53 | 9,73 | 3,18% | - |
| 22.04.2025 | 9,20 | 9,58 | 9,10 | 9,43 | -1,57% | - |
| 17.04.2025 | 9,73 | 9,78 | 9,43 | 9,58 | -0,52% | - |
| 16.04.2025 | 9,73 | 9,88 | 9,23 | 9,63 | -2,53% | - |
| 15.04.2025 | 9,88 | 9,95 | 9,68 | 9,88 | 0,51% | 50,00 |
| 14.04.2025 | 10,15 | 10,55 | 9,78 | 9,83 | -3,20% | - |
| 11.04.2025 | 9,88 | 10,15 | 8,93 | 10,15 | 3,05% | - |
| 10.04.2025 | 11,05 | 11,05 | 9,73 | 9,85 | -10,45% | 18,00 |
| 09.04.2025 | 9,18 | 11,00 | 9,13 | 11,00 | 17,33% | 117,00 |
| 08.04.2025 | 9,73 | 10,15 | 9,18 | 9,38 | -2,60% | - |
| 07.04.2025 | 9,30 | 10,35 | 8,78 | 9,63 | 0,00% | 55,00 |
| 04.04.2025 | 11,00 | 11,05 | 9,48 | 9,63 | -12,90% | 849,00 |
| 03.04.2025 | 13,50 | 13,50 | 10,70 | 11,05 | -20,22% | - |
| 02.04.2025 | 13,55 | 13,90 | 13,00 | 13,85 | 2,59% | - |
| 01.04.2025 | 13,15 | 13,55 | 13,00 | 13,50 | 2,27% | - |
| 31.03.2025 | 13,00 | 13,30 | 12,95 | 13,20 | 1,54% | - |
| 28.03.2025 | 13,50 | 13,50 | 12,90 | 13,00 | -3,70% | - |
| 27.03.2025 | 13,45 | 13,70 | 13,30 | 13,50 | 0,00% | - |
| 26.03.2025 | 13,60 | 13,75 | 13,40 | 13,50 | -0,74% | - |
| 25.03.2025 | 13,55 | 13,80 | 13,30 | 13,60 | 0,74% | 30,00 |
| 24.03.2025 | 13,50 | 13,70 | 13,30 | 13,50 | 0,37% | 272,00 |
| 21.03.2025 | 13,10 | 13,50 | 12,60 | 13,45 | 3,07% | - |
| 20.03.2025 | 13,05 | 13,40 | 12,85 | 13,05 | 0,38% | 12,00 |
| 19.03.2025 | 12,45 | 13,05 | 12,40 | 13,00 | 4,42% | - |
| 18.03.2025 | 12,50 | 12,75 | 12,20 | 12,45 | -0,40% | 160,00 |
| 17.03.2025 | 12,50 | 12,70 | 12,30 | 12,50 | 0,40% | 240,00 |
| 14.03.2025 | 10,75 | 12,65 | 10,50 | 12,45 | 13,18% | 395,00 |
| 13.03.2025 | 13,25 | 13,30 | 10,03 | 11,00 | -16,98% | 1.000,00 |
| 12.03.2025 | 12,95 | 13,80 | 12,90 | 13,25 | 2,32% | - |
| 11.03.2025 | 13,60 | 13,60 | 12,90 | 12,95 | -4,78% | - |
| 10.03.2025 | 14,30 | 14,30 | 13,50 | 13,60 | -4,90% | - |
| 07.03.2025 | 13,85 | 14,40 | 13,50 | 14,30 | 2,88% | 294,00 |
| 06.03.2025 | 14,30 | 14,30 | 13,80 | 13,90 | -2,80% | - |
| 05.03.2025 | 14,40 | 14,50 | 13,90 | 14,30 | -0,69% | 4,00 |
| 04.03.2025 | 14,90 | 14,90 | 13,80 | 14,40 | -3,36% | 71,00 |
| 03.03.2025 | 16,45 | 16,70 | 14,70 | 14,90 | -9,70% | 46,00 |
| 28.02.2025 | 16,20 | 16,55 | 15,80 | 16,50 | 2,48% | 100,00 |
| 27.02.2025 | 16,45 | 16,70 | 16,05 | 16,10 | -1,83% | - |
| 26.02.2025 | 16,50 | 16,75 | 16,25 | 16,40 | -0,30% | - |
| 25.02.2025 | 16,85 | 16,90 | 16,30 | 16,45 | -2,37% | - |
| 24.02.2025 | 17,25 | 17,65 | 16,80 | 16,85 | -2,60% | 10,00 |
| 21.02.2025 | 17,95 | 18,10 | 17,15 | 17,30 | -3,62% | 2.274,00 |
| 20.02.2025 | 18,45 | 18,45 | 17,75 | 17,95 | -2,18% | 6,00 |
| 19.02.2025 | 18,25 | 18,40 | 17,95 | 18,35 | 1,10% | - |
| 18.02.2025 | 17,95 | 18,55 | 17,85 | 18,15 | 1,40% | 6,00 |
| 17.02.2025 | 17,95 | 18,00 | 17,85 | 17,90 | -0,28% | - |
| 14.02.2025 | 17,65 | 18,25 | 17,55 | 17,95 | 1,99% | 25,00 |
| 13.02.2025 | 16,65 | 17,60 | 16,60 | 17,60 | 5,39% | - |
| 12.02.2025 | 17,15 | 17,15 | 16,50 | 16,70 | -2,34% | - |
| 11.02.2025 | 17,25 | 17,30 | 16,85 | 17,10 | -0,87% | 44,00 |
| 10.02.2025 | 17,05 | 17,50 | 17,00 | 17,25 | 1,77% | - |