12,450€
-9,45%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,95 | 13,05 | 11,85 | 12,35 | -10,18% | - |
| 06.11.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -3,51% | - |
| 05.11.2025 | 14,20 | 14,25 | 14,00 | 14,25 | -1,04% | - |
| 04.11.2025 | 14,40 | 14,45 | 14,20 | 14,40 | -1,37% | - |
| 03.11.2025 | 14,65 | 14,65 | 14,60 | 14,60 | 0,34% | - |
| 31.10.2025 | 14,25 | 14,70 | 14,05 | 14,55 | 1,39% | - |
| 30.10.2025 | 14,40 | 14,40 | 14,35 | 14,35 | -1,03% | - |
| 29.10.2025 | 14,60 | 14,65 | 13,95 | 14,50 | -0,68% | - |
| 28.10.2025 | 14,60 | 14,65 | 14,30 | 14,60 | -0,68% | - |
| 27.10.2025 | 14,70 | 14,90 | 14,70 | 14,70 | 0,00% | - |
| 24.10.2025 | 14,65 | 14,90 | 14,50 | 14,70 | 5,76% | - |
| 23.10.2025 | 13,85 | 13,90 | 13,85 | 13,90 | -0,36% | - |
| 22.10.2025 | 14,00 | 14,00 | 13,90 | 13,95 | 0,36% | - |
| 21.10.2025 | 13,90 | 14,00 | 13,75 | 13,90 | 0,00% | - |
| 20.10.2025 | 12,95 | 13,95 | 12,95 | 13,90 | 5,30% | - |
| 17.10.2025 | 13,10 | 13,20 | 12,90 | 13,20 | -0,38% | - |
| 16.10.2025 | 13,30 | 13,30 | 13,25 | 13,25 | 1,53% | - |
| 15.10.2025 | 12,80 | 13,20 | 12,75 | 13,05 | 1,56% | - |
| 14.10.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -0,77% | - |
| 13.10.2025 | 12,65 | 13,35 | 12,65 | 12,95 | -1,15% | - |
| 10.10.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -0,38% | - |
| 09.10.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 08.10.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 0,00% | - |
| 07.10.2025 | 13,15 | 13,20 | 13,15 | 13,15 | -0,75% | - |
| 06.10.2025 | 13,15 | 13,55 | 13,15 | 13,25 | 1,15% | - |
| 03.10.2025 | 13,10 | 13,25 | 13,10 | 13,10 | -3,68% | - |
| 02.10.2025 | 13,30 | 13,70 | 13,15 | 13,60 | 1,12% | - |
| 01.10.2025 | 13,50 | 13,50 | 13,45 | 13,45 | 1,13% | - |
| 30.09.2025 | 13,20 | 13,40 | 13,05 | 13,30 | 1,53% | - |
| 29.09.2025 | 13,10 | 13,15 | 13,10 | 13,10 | -0,38% | - |
| 26.09.2025 | 13,15 | 13,20 | 13,05 | 13,15 | 1,15% | - |
| 25.09.2025 | 13,25 | 13,35 | 12,85 | 13,00 | -1,52% | - |
| 24.09.2025 | 13,30 | 13,45 | 13,10 | 13,20 | 0,38% | - |
| 23.09.2025 | 13,15 | 13,20 | 13,15 | 13,15 | 2,33% | - |
| 22.09.2025 | 13,00 | 13,05 | 12,85 | 12,85 | -2,28% | - |
| 19.09.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 3,14% | - |
| 18.09.2025 | 12,75 | 12,90 | 12,65 | 12,75 | -0,78% | - |
| 17.09.2025 | 12,80 | 12,85 | 12,75 | 12,85 | -0,77% | - |
| 16.09.2025 | 12,95 | 13,00 | 12,85 | 12,95 | -1,52% | - |
| 15.09.2025 | 12,85 | 13,15 | 12,75 | 13,15 | 1,54% | - |
| 12.09.2025 | 12,90 | 12,95 | 12,90 | 12,95 | 0,78% | - |
| 11.09.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 10.09.2025 | 12,85 | 12,95 | 12,70 | 12,70 | -1,17% | - |
| 09.09.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,28% | - |
| 08.09.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 0,38% | - |
| 05.09.2025 | 13,20 | 13,40 | 12,90 | 13,10 | -0,76% | - |
| 04.09.2025 | 12,75 | 13,20 | 12,75 | 13,20 | 3,94% | - |
| 03.09.2025 | 12,90 | 13,05 | 12,65 | 12,70 | -1,55% | - |
| 02.09.2025 | 13,50 | 13,60 | 12,80 | 12,90 | -4,44% | - |
| 01.09.2025 | 13,50 | 13,55 | 13,50 | 13,50 | 0,00% | - |
| 29.08.2025 | 13,40 | 13,60 | 13,20 | 13,50 | 0,75% | - |
| 28.08.2025 | 13,40 | 13,60 | 13,25 | 13,40 | 0,00% | - |
| 27.08.2025 | 13,25 | 13,80 | 13,05 | 13,40 | 0,75% | - |
| 26.08.2025 | 13,35 | 13,50 | 13,10 | 13,30 | -1,48% | - |
| 25.08.2025 | 13,80 | 13,90 | 13,35 | 13,50 | -1,46% | - |
| 22.08.2025 | 13,35 | 13,85 | 13,15 | 13,70 | 3,01% | - |
| 21.08.2025 | 13,35 | 13,35 | 13,00 | 13,30 | 0,00% | 5,00 |
| 20.08.2025 | 13,55 | 13,60 | 13,20 | 13,30 | -2,21% | - |
| 19.08.2025 | 13,95 | 14,55 | 13,50 | 13,60 | 0,00% | 3,00 |
| 18.08.2025 | 13,30 | 13,60 | 13,20 | 13,60 | 2,26% | - |
| 15.08.2025 | 13,55 | 13,85 | 13,20 | 13,30 | -1,85% | - |
| 14.08.2025 | 13,70 | 13,80 | 13,25 | 13,55 | -1,09% | - |
| 13.08.2025 | 13,65 | 13,80 | 13,50 | 13,70 | 0,00% | - |
| 12.08.2025 | 13,50 | 13,95 | 13,30 | 13,70 | 1,48% | - |
| 11.08.2025 | 13,45 | 13,75 | 12,95 | 13,50 | 0,37% | 19,00 |
| 08.08.2025 | 11,55 | 14,30 | 11,35 | 13,45 | 9,35% | - |
| 07.08.2025 | 12,45 | 12,80 | 12,25 | 12,30 | -0,81% | - |
| 06.08.2025 | 12,35 | 12,85 | 12,30 | 12,40 | 0,00% | - |
| 05.08.2025 | 12,35 | 12,60 | 11,85 | 12,40 | 0,40% | - |
| 04.08.2025 | 12,10 | 13,70 | 12,10 | 12,35 | 2,07% | 5,00 |
| 01.08.2025 | 12,75 | 12,75 | 11,90 | 12,10 | -4,35% | - |
| 31.07.2025 | 12,45 | 12,70 | 12,30 | 12,65 | 1,20% | - |
| 30.07.2025 | 12,55 | 12,70 | 12,30 | 12,50 | -0,79% | - |
| 29.07.2025 | 12,75 | 12,95 | 12,35 | 12,60 | -0,79% | - |
| 28.07.2025 | 12,35 | 12,80 | 12,35 | 12,70 | 2,42% | - |
| 25.07.2025 | 12,25 | 12,40 | 12,05 | 12,40 | 1,64% | - |
| 24.07.2025 | 12,35 | 12,35 | 11,95 | 12,20 | -0,81% | - |
| 23.07.2025 | 11,55 | 12,30 | 11,55 | 12,30 | 6,03% | - |
| 22.07.2025 | 11,15 | 11,75 | 11,15 | 11,60 | 4,04% | - |
| 21.07.2025 | 11,25 | 11,40 | 11,10 | 11,15 | -0,45% | - |
| 18.07.2025 | 11,25 | 11,45 | 11,15 | 11,20 | -0,88% | - |
| 17.07.2025 | 11,15 | 11,50 | 11,15 | 11,30 | 0,89% | 10,00 |
| 16.07.2025 | 11,15 | 11,45 | 10,90 | 11,20 | 0,00% | - |
| 15.07.2025 | 11,30 | 11,60 | 11,10 | 11,20 | -1,75% | - |
| 14.07.2025 | 11,85 | 11,90 | 11,35 | 11,40 | -3,39% | - |
| 11.07.2025 | 11,95 | 11,95 | 11,50 | 11,80 | -1,67% | - |
| 10.07.2025 | 11,95 | 12,20 | 11,80 | 12,00 | 0,00% | 12,00 |
| 09.07.2025 | 11,90 | 12,05 | 11,80 | 12,00 | 0,00% | - |
| 08.07.2025 | 11,95 | 12,20 | 11,75 | 12,00 | 0,84% | - |
| 07.07.2025 | 12,15 | 12,35 | 11,85 | 11,90 | -2,46% | - |
| 04.07.2025 | 12,25 | 12,25 | 12,15 | 12,20 | -0,81% | - |
| 03.07.2025 | 12,30 | 12,45 | 12,10 | 12,30 | 0,00% | - |
| 02.07.2025 | 12,20 | 12,45 | 11,95 | 12,30 | 1,23% | - |
| 01.07.2025 | 11,75 | 12,60 | 11,50 | 12,15 | 3,85% | - |
| 30.06.2025 | 11,90 | 11,95 | 11,65 | 11,70 | -0,85% | - |
| 27.06.2025 | 12,05 | 12,15 | 11,65 | 11,80 | -2,48% | - |
| 26.06.2025 | 11,95 | 12,15 | 11,70 | 12,10 | 1,26% | - |
| 25.06.2025 | 12,05 | 12,20 | 11,75 | 11,95 | -0,42% | - |
| 24.06.2025 | 11,60 | 12,10 | 11,45 | 12,00 | 3,90% | - |
| 23.06.2025 | 11,60 | 11,75 | 11,25 | 11,55 | -0,43% | - |