10,350€
-3,27%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 10,55 | 10,60 | 8,95 | 9,93 | -7,24% | - |
| 07.05.2026 | 10,80 | 10,90 | 10,55 | 10,70 | 4,39% | - |
| 06.05.2026 | 10,35 | 10,35 | 10,25 | 10,25 | 1,99% | - |
| 05.05.2026 | 10,10 | 10,15 | 10,05 | 10,05 | 5,24% | - |
| 04.05.2026 | 9,55 | 9,58 | 9,45 | 9,55 | -1,29% | 8,00 |
| 30.04.2026 | 9,60 | 9,68 | 9,58 | 9,68 | 1,57% | - |
| 29.04.2026 | 9,53 | 9,53 | 9,48 | 9,53 | -0,52% | - |
| 28.04.2026 | 9,53 | 9,58 | 9,50 | 9,58 | 0,26% | - |
| 27.04.2026 | 9,73 | 9,75 | 9,55 | 9,55 | -1,04% | - |
| 24.04.2026 | 9,65 | 9,68 | 9,65 | 9,65 | 0,78% | - |
| 23.04.2026 | 9,80 | 9,85 | 9,58 | 9,58 | -2,30% | - |
| 22.04.2026 | 9,88 | 10,03 | 9,75 | 9,80 | -2,24% | - |
| 21.04.2026 | 9,88 | 10,05 | 9,73 | 10,03 | 0,75% | - |
| 20.04.2026 | 10,00 | 10,15 | 9,85 | 9,95 | 4,46% | - |
| 17.04.2026 | 9,55 | 9,58 | 9,53 | 9,53 | 1,60% | - |
| 16.04.2026 | 9,25 | 9,45 | 9,20 | 9,38 | 3,02% | - |
| 15.04.2026 | 9,08 | 9,10 | 9,08 | 9,10 | 1,96% | - |
| 14.04.2026 | 8,93 | 8,95 | 8,90 | 8,93 | -0,83% | - |
| 13.04.2026 | 8,83 | 9,13 | 8,73 | 9,00 | 1,69% | 335,00 |
| 10.04.2026 | 8,88 | 8,88 | 8,83 | 8,85 | -0,28% | - |
| 09.04.2026 | 8,90 | 8,90 | 8,85 | 8,88 | -0,28% | - |
| 08.04.2026 | 9,08 | 9,30 | 8,83 | 8,90 | -0,28% | 1.110,00 |
| 07.04.2026 | 8,93 | 9,00 | 8,93 | 8,93 | 0,85% | 23,00 |
| 02.04.2026 | 8,78 | 8,93 | 8,55 | 8,85 | -1,12% | 300,00 |
| 01.04.2026 | 8,78 | 8,98 | 8,78 | 8,95 | 0,56% | - |
| 31.03.2026 | 8,90 | 8,95 | 8,85 | 8,90 | -0,28% | 2,00 |
| 30.03.2026 | 8,90 | 9,25 | 8,60 | 8,93 | -5,56% | 504,00 |
| 27.03.2026 | 9,73 | 9,73 | 9,35 | 9,45 | -1,31% | - |
| 26.03.2026 | 10,15 | 10,15 | 9,53 | 9,58 | -6,59% | - |
| 25.03.2026 | 10,25 | 10,35 | 10,25 | 10,25 | 2,50% | - |
| 24.03.2026 | 9,95 | 10,05 | 9,90 | 10,00 | -0,25% | - |
| 23.03.2026 | 9,63 | 10,10 | 9,63 | 10,03 | 3,35% | - |
| 20.03.2026 | 9,73 | 10,03 | 9,48 | 9,70 | 4,86% | - |
| 19.03.2026 | 9,93 | 9,93 | 9,18 | 9,25 | -12,32% | - |
| 18.03.2026 | 10,60 | 10,65 | 10,55 | 10,55 | 0,96% | - |
| 17.03.2026 | 11,05 | 11,30 | 10,35 | 10,45 | -5,43% | 589,00 |
| 16.03.2026 | 11,70 | 11,80 | 10,65 | 11,05 | -4,33% | 15,00 |
| 13.03.2026 | 9,80 | 11,65 | 9,73 | 11,55 | 23,53% | 1.371,00 |
| 12.03.2026 | 11,60 | 11,85 | 7,85 | 9,35 | -19,74% | 44,00 |
| 11.03.2026 | 11,65 | 11,75 | 11,30 | 11,65 | 4,48% | - |
| 10.03.2026 | 11,45 | 11,50 | 11,15 | 11,15 | 1,83% | - |
| 09.03.2026 | 10,95 | 11,05 | 10,90 | 10,95 | 0,00% | 15,00 |
| 06.03.2026 | 11,05 | 11,05 | 10,95 | 10,95 | -0,45% | - |
| 05.03.2026 | 10,95 | 11,00 | 10,95 | 11,00 | 0,92% | - |
| 04.03.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 2,35% | - |
| 03.03.2026 | 10,65 | 10,70 | 10,65 | 10,65 | 0,95% | - |
| 02.03.2026 | 10,55 | 10,60 | 10,55 | 10,55 | 0,00% | - |
| 27.02.2026 | 10,55 | 10,60 | 10,55 | 10,55 | 2,93% | - |
| 26.02.2026 | 10,25 | 10,25 | 10,20 | 10,25 | -2,38% | - |
| 25.02.2026 | 10,03 | 10,75 | 10,00 | 10,50 | 5,53% | - |
| 24.02.2026 | 9,95 | 9,98 | 9,95 | 9,95 | 0,25% | - |
| 23.02.2026 | 10,03 | 10,05 | 9,83 | 9,93 | -1,73% | - |
| 20.02.2026 | 10,15 | 10,20 | 9,95 | 10,10 | 1,76% | 13,00 |
| 19.02.2026 | 9,93 | 9,95 | 9,88 | 9,93 | -1,00% | - |
| 18.02.2026 | 9,93 | 10,05 | 9,90 | 10,03 | 0,75% | - |
| 17.02.2026 | 9,93 | 9,95 | 9,93 | 9,95 | 0,00% | - |
| 16.02.2026 | 9,93 | 10,03 | 9,93 | 9,95 | -0,50% | - |
| 13.02.2026 | 9,53 | 10,03 | 9,53 | 10,00 | 3,90% | - |
| 12.02.2026 | 9,83 | 9,95 | 9,33 | 9,63 | -1,53% | 638,00 |
| 11.02.2026 | 10,05 | 10,25 | 9,65 | 9,78 | -3,69% | 1.111,00 |
| 10.02.2026 | 10,15 | 10,15 | 10,10 | 10,15 | 1,00% | - |
| 09.02.2026 | 10,15 | 10,25 | 9,95 | 10,05 | -0,99% | - |
| 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 | -0,49% | - |
| 28.01.2026 | 10,85 | 10,90 | 9,98 | 10,15 | -8,56% | - |
| 27.01.2026 | 11,10 | 11,25 | 10,95 | 11,10 | 0,45% | - |
| 26.01.2026 | 11,40 | 11,45 | 10,95 | 11,05 | -2,64% | - |
| 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 | 0,00% | - |
| 12.01.2026 | 11,30 | 11,75 | 11,30 | 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 | -2,14% | - |
| 05.01.2026 | 12,00 | 12,30 | 11,60 | 11,70 | -2,09% | - |
| 02.01.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,84% | - |
| 30.12.2025 | 11,80 | 11,85 | 11,80 | 11,85 | 0,00% | - |
| 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 | 0,82% | - |
| 16.12.2025 | 12,40 | 12,50 | 12,00 | 12,20 | -4,31% | - |
| 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% | - |