10,150€
2,01%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 16,95 | 17,10 | 16,35 | 16,95 | -0,29% | - |
| 06.02.2025 | 16,50 | 17,10 | 16,45 | 17,00 | 3,34% | 1.085,00 |
| 05.02.2025 | 16,55 | 16,75 | 16,40 | 16,45 | -0,90% | 158,00 |
| 04.02.2025 | 16,35 | 16,70 | 16,00 | 16,60 | 1,22% | 40,00 |
| 03.02.2025 | 17,10 | 17,20 | 16,40 | 16,40 | -4,09% | 50,00 |
| 31.01.2025 | 17,05 | 17,20 | 16,70 | 17,10 | 0,88% | - |
| 30.01.2025 | 17,00 | 17,25 | 16,55 | 16,95 | 0,59% | - |
| 29.01.2025 | 17,00 | 17,25 | 16,65 | 16,85 | -0,88% | - |
| 28.01.2025 | 17,35 | 17,45 | 15,85 | 17,00 | -1,73% | - |
| 27.01.2025 | 17,40 | 18,40 | 17,25 | 17,30 | -0,86% | - |
| 24.01.2025 | 17,90 | 17,95 | 17,35 | 17,45 | -3,06% | 19,00 |
| 23.01.2025 | 17,80 | 18,05 | 17,40 | 18,00 | 0,84% | - |
| 22.01.2025 | 18,00 | 18,05 | 17,45 | 17,85 | -0,83% | 1.670,00 |
| 21.01.2025 | 17,55 | 18,10 | 17,55 | 18,00 | 2,86% | 85,00 |
| 20.01.2025 | 17,75 | 17,75 | 17,50 | 17,50 | -1,69% | 350,00 |
| 17.01.2025 | 18,15 | 18,25 | 17,65 | 17,80 | -1,66% | 5,00 |
| 16.01.2025 | 18,35 | 18,40 | 17,80 | 18,10 | -0,82% | 12,00 |
| 15.01.2025 | 16,60 | 18,25 | 15,65 | 18,25 | 10,27% | - |
| 14.01.2025 | 17,00 | 17,10 | 16,40 | 16,55 | -2,93% | - |
| 13.01.2025 | 16,90 | 17,15 | 16,60 | 17,05 | 0,89% | 15,00 |
| 10.01.2025 | 16,60 | 16,95 | 15,85 | 16,90 | 1,81% | 29,00 |
| 09.01.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 08.01.2025 | 16,70 | 16,95 | 16,15 | 16,60 | -0,30% | 2,00 |
| 07.01.2025 | 16,80 | 17,00 | 16,40 | 16,65 | -0,89% | - |
| 06.01.2025 | 16,95 | 17,25 | 16,70 | 16,80 | -0,88% | 12,00 |
| 03.01.2025 | 16,65 | 17,00 | 16,40 | 16,95 | 2,11% | - |
| 02.01.2025 | 16,75 | 16,95 | 16,25 | 16,60 | 3,11% | 606,00 |
| 30.12.2024 | 16,15 | 16,30 | 16,05 | 16,10 | -0,31% | 27,00 |
| 27.12.2024 | 16,25 | 16,25 | 15,70 | 16,15 | 5,21% | 200,00 |
| 23.12.2024 | 15,30 | 15,50 | 15,10 | 15,35 | 0,33% | 28,00 |
| 20.12.2024 | 15,60 | 15,90 | 15,20 | 15,30 | -1,92% | 150,00 |
| 19.12.2024 | 15,50 | 16,00 | 15,35 | 15,60 | 0,65% | 92,00 |
| 18.12.2024 | 15,90 | 16,60 | 15,40 | 15,50 | -1,90% | 180,00 |
| 17.12.2024 | 16,30 | 16,40 | 15,60 | 15,80 | -3,36% | 200,00 |
| 16.12.2024 | 16,75 | 16,80 | 16,30 | 16,35 | -2,10% | 306,00 |
| 13.12.2024 | 16,95 | 17,15 | 16,20 | 16,70 | -1,76% | 2,00 |
| 12.12.2024 | 17,35 | 17,70 | 16,80 | 17,00 | -2,30% | 28,00 |
| 11.12.2024 | 17,35 | 17,65 | 17,20 | 17,40 | 0,29% | - |
| 10.12.2024 | 17,25 | 17,55 | 17,05 | 17,35 | 0,58% | 1,00 |
| 09.12.2024 | 17,55 | 17,95 | 17,15 | 17,25 | -1,99% | 280,00 |
| 06.12.2024 | 17,00 | 17,70 | 16,90 | 17,60 | 3,53% | 259,00 |
| 05.12.2024 | 17,20 | 17,70 | 16,90 | 17,00 | -2,30% | 555,00 |
| 04.12.2024 | 16,80 | 17,75 | 16,80 | 17,40 | 3,88% | - |
| 03.12.2024 | 17,35 | 17,55 | 16,65 | 16,75 | -3,46% | 80,00 |
| 02.12.2024 | 16,15 | 17,50 | 16,15 | 17,35 | 7,43% | 1.439,00 |
| 29.11.2024 | 16,10 | 16,50 | 15,90 | 16,15 | 0,31% | 694,00 |
| 28.11.2024 | 16,05 | 16,10 | 16,00 | 16,10 | 0,63% | - |