14,900€
-0,33%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2026 | 15,20 | 15,25 | 14,80 | 14,95 | -1,32% | - |
| 09.11.2026 | 13,80 | 15,40 | 13,45 | 15,15 | 13,48% | 1,00 |
| 06.11.2026 | 12,20 | 13,95 | 11,70 | 13,35 | -10,70% | 502,00 |
| 05.11.2026 | 15,10 | 15,25 | 14,80 | 14,95 | 6,79% | - |
| 03.11.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 1,82% | - |
| 30.10.2026 | 14,85 | 14,85 | 13,65 | 13,75 | -7,41% | - |
| 29.10.2026 | 14,85 | 14,95 | 14,75 | 14,85 | 1,02% | - |
| 28.10.2026 | 14,85 | 14,90 | 14,35 | 14,70 | -0,34% | - |
| 26.10.2026 | 14,70 | 14,95 | 14,60 | 14,75 | -2,96% | - |
| 23.10.2026 | 14,65 | 15,20 | 14,50 | 15,20 | 5,19% | 160,00 |
| 22.10.2026 | 14,45 | 14,45 | 14,35 | 14,45 | 1,76% | - |
| 21.10.2026 | 14,20 | 14,45 | 14,10 | 14,20 | 0,35% | - |
| 20.10.2026 | 13,70 | 14,55 | 13,70 | 14,15 | 1,80% | 6,00 |
| 19.10.2026 | 13,55 | 13,90 | 13,55 | 13,90 | -3,47% | - |
| 16.10.2026 | 14,40 | 14,45 | 14,40 | 14,40 | -2,70% | - |
| 15.10.2026 | 12,85 | 15,20 | 12,85 | 14,80 | 14,29% | 72,00 |
| 14.10.2026 | 13,00 | 13,15 | 12,65 | 12,95 | 7,02% | 1.955,00 |
| 13.10.2026 | 12,10 | 12,10 | 12,05 | 12,10 | 1,26% | - |
| 12.10.2026 | 11,75 | 12,05 | 11,65 | 11,95 | 2,58% | - |
| 08.10.2026 | 11,75 | 11,80 | 11,35 | 11,65 | -2,92% | 24,00 |
| 07.10.2026 | 12,00 | 12,05 | 12,00 | 12,00 | -3,23% | - |
| 05.10.2026 | 12,45 | 12,65 | 12,35 | 12,40 | 0,40% | 75,00 |
| 02.10.2026 | 11,40 | 12,65 | 11,25 | 12,35 | 9,78% | - |
| 30.09.2026 | 11,30 | 11,30 | 11,20 | 11,25 | -0,44% | - |
| 29.09.2026 | 11,20 | 11,35 | 11,15 | 11,30 | 1,35% | - |
| 28.09.2026 | 11,20 | 11,25 | 11,10 | 11,15 | -0,45% | - |
| 25.09.2026 | 11,25 | 11,25 | 11,15 | 11,20 | 0,45% | - |
| 24.09.2026 | 11,20 | 11,25 | 11,10 | 11,15 | -0,45% | - |
| 23.09.2026 | 11,20 | 11,35 | 11,15 | 11,20 | 0,45% | - |
| 22.09.2026 | 11,05 | 11,40 | 11,00 | 11,15 | -0,45% | - |
| 21.09.2026 | 11,15 | 11,20 | 11,10 | 11,20 | 2,75% | - |
| 18.09.2026 | 10,95 | 11,05 | 10,85 | 10,90 | 0,00% | - |
| 17.09.2026 | 11,05 | 11,15 | 10,90 | 10,90 | 0,46% | 1.771,00 |
| 16.09.2026 | 10,90 | 10,95 | 10,75 | 10,85 | 1,88% | - |
| 15.09.2026 | 10,65 | 10,70 | 10,60 | 10,65 | -1,39% | - |
| 14.09.2026 | 11,10 | 11,10 | 10,55 | 10,80 | 0,00% | - |
| 11.09.2026 | 10,20 | 10,85 | 10,20 | 10,80 | 3,85% | - |
| 10.09.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 09.09.2026 | 10,60 | 10,65 | 10,40 | 10,50 | -1,41% | 200,00 |
| 08.09.2026 | 10,65 | 10,75 | 10,65 | 10,65 | 0,95% | - |
| 03.09.2026 | 10,75 | 10,85 | 10,55 | 10,55 | -2,31% | - |
| 02.09.2026 | 10,40 | 10,95 | 10,35 | 10,80 | 2,86% | - |
| 01.09.2026 | 11,05 | 11,05 | 10,35 | 10,50 | -1,87% | - |
| 31.08.2026 | 10,70 | 10,75 | 10,60 | 10,70 | -1,83% | - |
| 28.08.2026 | 11,10 | 11,30 | 10,70 | 10,90 | -1,36% | - |
| 27.08.2026 | 11,00 | 11,35 | 10,95 | 11,05 | 0,91% | - |
| 26.08.2026 | 11,00 | 11,10 | 10,85 | 10,95 | -0,90% | - |
| 25.08.2026 | 10,80 | 11,05 | 10,80 | 11,05 | 2,31% | - |
| 24.08.2026 | 10,85 | 11,00 | 10,70 | 10,80 | 0,00% | - |
| 21.08.2026 | 10,40 | 10,95 | 10,35 | 10,80 | 2,86% | 609,00 |
| 20.08.2026 | 10,55 | 10,55 | 10,20 | 10,50 | -0,94% | - |
| 19.08.2026 | 10,70 | 10,95 | 10,60 | 10,60 | 0,47% | - |
| 18.08.2026 | 10,55 | 10,80 | 10,45 | 10,55 | -3,65% | 75,00 |
| 17.08.2026 | 11,00 | 11,00 | 10,75 | 10,95 | -2,67% | - |
| 13.08.2026 | 11,20 | 11,45 | 11,10 | 11,25 | 1,81% | - |
| 12.08.2026 | 11,20 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 11.08.2026 | 11,00 | 11,05 | 10,85 | 11,05 | 0,91% | - |
| 10.08.2026 | 12,05 | 12,05 | 10,95 | 10,95 | -9,13% | - |
| 07.08.2026 | 10,80 | 12,25 | 10,75 | 12,05 | 0,84% | - |
| 05.08.2026 | 12,15 | 12,20 | 11,75 | 11,95 | 1,27% | - |
| 04.08.2026 | 11,15 | 11,85 | 11,10 | 11,80 | 10,80% | - |
| 03.08.2026 | 10,70 | 10,90 | 10,55 | 10,65 | 0,95% | - |
| 31.07.2026 | 10,70 | 10,75 | 10,50 | 10,55 | -0,94% | - |
| 30.07.2026 | 10,50 | 10,75 | 10,35 | 10,65 | -2,29% | - |
| 29.07.2026 | 11,45 | 11,50 | 10,80 | 10,90 | -5,63% | - |
| 28.07.2026 | 10,90 | 11,55 | 10,75 | 11,55 | 8,45% | - |
| 27.07.2026 | 10,60 | 10,65 | 10,50 | 10,65 | 0,95% | 2,00 |
| 24.07.2026 | 10,70 | 10,70 | 10,45 | 10,55 | -2,31% | - |
| 23.07.2026 | 10,80 | 11,15 | 10,70 | 10,80 | -4,85% | - |
| 22.07.2026 | 11,35 | 11,50 | 11,15 | 11,35 | -0,87% | - |
| 21.07.2026 | 11,45 | 11,65 | 11,35 | 11,45 | 0,44% | - |
| 20.07.2026 | 11,40 | 11,60 | 11,25 | 11,40 | 0,88% | - |
| 16.07.2026 | 11,35 | 11,35 | 11,30 | 11,30 | 0,44% | - |
| 15.07.2026 | 11,20 | 11,65 | 11,15 | 11,25 | 1,81% | - |
| 14.07.2026 | 11,25 | 11,50 | 11,05 | 11,05 | -1,78% | 100,00 |
| 13.07.2026 | 11,25 | 11,30 | 11,20 | 11,25 | 2,27% | - |
| 09.07.2026 | 11,00 | 11,00 | 10,95 | 11,00 | 0,00% | - |
| 08.07.2026 | 11,05 | 11,05 | 10,95 | 11,00 | 0,92% | - |
| 07.07.2026 | 10,80 | 10,95 | 10,70 | 10,90 | -0,46% | - |
| 06.07.2026 | 10,95 | 11,35 | 10,90 | 10,95 | -1,79% | 222,00 |
| 02.07.2026 | 11,25 | 11,30 | 11,15 | 11,15 | 2,29% | 451,00 |
| 01.07.2026 | 10,90 | 11,20 | 10,90 | 10,90 | -0,91% | - |
| 30.06.2026 | 10,80 | 11,05 | 10,65 | 11,00 | 0,46% | - |
| 26.06.2026 | 10,80 | 10,95 | 10,60 | 10,95 | 3,79% | - |
| 25.06.2026 | 10,60 | 10,80 | 10,50 | 10,55 | 1,93% | - |
| 24.06.2026 | 10,80 | 10,85 | 10,25 | 10,35 | -6,33% | - |
| 23.06.2026 | 11,80 | 11,90 | 10,90 | 11,05 | -7,14% | 246,00 |
| 22.06.2026 | 12,00 | 12,30 | 11,75 | 11,90 | -0,42% | - |
| 19.06.2026 | 12,10 | 12,10 | 11,90 | 11,95 | 0,42% | 242,00 |
| 18.06.2026 | 10,90 | 12,15 | 10,90 | 11,90 | 6,73% | - |
| 17.06.2026 | 11,05 | 11,25 | 10,90 | 11,15 | -2,19% | - |
| 15.06.2026 | 11,55 | 11,60 | 11,05 | 11,40 | 4,59% | - |
| 08.06.2026 | 10,85 | 11,10 | 10,80 | 10,90 | 1,87% | - |
| 05.06.2026 | 10,75 | 10,85 | 10,60 | 10,70 | -0,93% | - |
| 03.06.2026 | 11,45 | 11,45 | 10,70 | 10,80 | -3,57% | 48,00 |
| 02.06.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 01.06.2026 | 11,20 | 11,30 | 10,95 | 11,20 | 1,36% | - |
| 28.05.2026 | 10,95 | 11,15 | 10,85 | 11,05 | 3,76% | 2,00 |
| 25.05.2026 | 10,75 | 10,75 | 10,60 | 10,65 | 1,91% | 500,00 |
| 22.05.2026 | 9,60 | 10,45 | 9,58 | 10,45 | 13,59% | - |