12,250€
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 | 12,40 | 12,20 | 12,35 | 1,65% | - |
| 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% | - |
| 20.06.2025 | 11,55 | 11,80 | 11,40 | 11,60 | 0,87% | - |
| 19.06.2025 | 11,65 | 11,65 | 11,50 | 11,50 | -1,29% | - |
| 18.06.2025 | 11,35 | 11,75 | 11,30 | 11,65 | 2,19% | - |
| 17.06.2025 | 11,65 | 11,65 | 11,30 | 11,40 | -1,72% | 125,00 |
| 16.06.2025 | 11,15 | 11,85 | 11,10 | 11,60 | 4,50% | - |
| 13.06.2025 | 11,65 | 11,75 | 11,05 | 11,10 | -4,72% | - |
| 12.06.2025 | 11,75 | 11,85 | 11,50 | 11,65 | -0,85% | - |
| 11.06.2025 | 11,80 | 11,95 | 11,55 | 11,75 | -0,42% | - |
| 10.06.2025 | 11,80 | 12,00 | 11,55 | 11,80 | 0,43% | - |
| 09.06.2025 | 11,55 | 12,25 | 11,50 | 11,75 | 1,29% | - |
| 06.06.2025 | 11,20 | 11,90 | 11,15 | 11,60 | 4,04% | - |
| 05.06.2025 | 10,65 | 11,70 | 10,50 | 11,15 | 4,69% | 2,00 |
| 04.06.2025 | 10,70 | 10,75 | 10,45 | 10,65 | 0,00% | - |
| 03.06.2025 | 9,88 | 10,75 | 9,80 | 10,65 | 7,85% | - |
| 02.06.2025 | 10,10 | 10,15 | 9,68 | 9,88 | -2,71% | - |
| 30.05.2025 | 9,85 | 10,25 | 9,68 | 10,15 | 2,78% | - |
| 29.05.2025 | 9,68 | 9,93 | 9,48 | 9,88 | 1,54% | - |
| 28.05.2025 | 9,93 | 9,95 | 9,63 | 9,73 | -2,02% | - |
| 27.05.2025 | 9,80 | 9,98 | 9,48 | 9,93 | 1,02% | - |
| 26.05.2025 | 9,70 | 9,88 | 9,70 | 9,83 | 1,03% | - |
| 23.05.2025 | 9,85 | 9,85 | 9,58 | 9,73 | -1,02% | - |
| 22.05.2025 | 9,83 | 9,93 | 9,70 | 9,83 | 0,00% | - |
| 21.05.2025 | 10,35 | 10,35 | 9,78 | 9,83 | -5,98% | - |
| 20.05.2025 | 10,50 | 10,55 | 10,35 | 10,45 | -0,95% | - |
| 19.05.2025 | 10,95 | 10,95 | 10,35 | 10,55 | -3,21% | - |
| 16.05.2025 | 11,00 | 11,15 | 10,90 | 10,90 | -1,36% | 9,00 |
| 15.05.2025 | 10,85 | 11,10 | 10,65 | 11,05 | 1,38% | 16,00 |
| 14.05.2025 | 10,85 | 10,95 | 10,65 | 10,90 | -0,46% | - |
| 13.05.2025 | 10,35 | 11,10 | 10,20 | 10,95 | 5,80% | 44,00 |
| 12.05.2025 | 9,55 | 11,15 | 9,55 | 10,35 | 9,23% | - |
| 09.05.2025 | 8,60 | 9,78 | 8,53 | 9,48 | 6,76% | 37,00 |
| 08.05.2025 | 8,20 | 8,95 | 7,90 | 8,88 | 8,23% | 11,00 |
| 07.05.2025 | 8,25 | 8,53 | 8,10 | 8,20 | -0,61% | 31,00 |
| 06.05.2025 | 9,53 | 9,58 | 7,38 | 8,25 | -12,93% | 34,00 |
| 05.05.2025 | 9,13 | 9,58 | 9,03 | 9,48 | 2,71% | 3,00 |
| 02.05.2025 | 9,83 | 10,25 | 9,18 | 9,23 | -9,56% | - |
| 30.04.2025 | 9,93 | 10,25 | 9,58 | 10,20 | 2,77% | - |
| 29.04.2025 | 9,78 | 9,93 | 9,53 | 9,93 | 2,06% | - |
| 28.04.2025 | 10,08 | 10,25 | 9,65 | 9,73 | -3,71% | - |
| 25.04.2025 | 10,03 | 10,25 | 9,88 | 10,10 | 1,00% | 6,00 |
| 24.04.2025 | 9,73 | 10,05 | 9,60 | 10,00 | 2,83% | 2,00 |
| 23.04.2025 | 9,45 | 10,50 | 9,45 | 9,73 | 3,18% | - |
| 22.04.2025 | 9,20 | 9,58 | 9,13 | 9,43 | -1,57% | - |
| 17.04.2025 | 9,70 | 10,05 | 9,43 | 9,58 | -0,26% | - |
| 16.04.2025 | 9,88 | 9,88 | 9,23 | 9,60 | -2,78% | 2,00 |
| 15.04.2025 | 9,90 | 9,98 | 9,68 | 9,88 | 0,00% | - |
| 14.04.2025 | 10,20 | 10,55 | 9,78 | 9,88 | -2,71% | - |
| 11.04.2025 | 9,85 | 10,15 | 8,93 | 10,15 | 2,78% | - |
| 10.04.2025 | 11,00 | 11,05 | 9,73 | 9,88 | -10,63% | 594,00 |
| 09.04.2025 | 9,43 | 11,05 | 9,15 | 11,05 | 17,55% | - |
| 08.04.2025 | 9,60 | 10,25 | 9,18 | 9,40 | -1,83% | - |
| 07.04.2025 | 9,58 | 10,40 | 8,75 | 9,58 | -0,52% | 18,00 |
| 04.04.2025 | 11,05 | 11,10 | 9,48 | 9,63 | -13,29% | - |
| 03.04.2025 | 13,90 | 13,90 | 10,65 | 11,10 | -19,86% | 1.100,00 |
| 02.04.2025 | 13,55 | 13,85 | 13,00 | 13,85 | 2,59% | - |
| 01.04.2025 | 13,25 | 13,55 | 13,00 | 13,50 | 2,27% | 39,00 |
| 31.03.2025 | 13,05 | 13,50 | 12,80 | 13,20 | 1,15% | - |
| 28.03.2025 | 13,55 | 13,60 | 12,85 | 13,05 | -3,33% | - |
| 27.03.2025 | 13,50 | 13,75 | 13,30 | 13,50 | 0,37% | - |
| 26.03.2025 | 13,60 | 13,80 | 13,35 | 13,45 | -1,10% | - |
| 25.03.2025 | 13,50 | 13,80 | 13,30 | 13,60 | 0,37% | - |
| 24.03.2025 | 13,40 | 13,70 | 13,30 | 13,55 | 0,74% | - |
| 21.03.2025 | 13,10 | 13,45 | 12,60 | 13,45 | 2,67% | - |
| 20.03.2025 | 13,00 | 13,40 | 12,90 | 13,10 | 0,77% | - |
| 19.03.2025 | 12,40 | 13,05 | 12,40 | 13,00 | 4,84% | - |
| 18.03.2025 | 12,50 | 12,75 | 12,20 | 12,40 | -0,80% | - |
| 17.03.2025 | 12,40 | 12,70 | 12,25 | 12,50 | 0,00% | 9,00 |
| 14.03.2025 | 12,00 | 13,25 | 10,90 | 12,50 | 3,31% | 300,00 |
| 13.03.2025 | 13,25 | 13,35 | 12,10 | 12,10 | -8,68% | - |
| 12.03.2025 | 12,95 | 13,65 | 12,95 | 13,25 | 1,53% | - |
| 11.03.2025 | 13,65 | 13,70 | 12,85 | 13,05 | -4,04% | - |
| 10.03.2025 | 14,25 | 14,35 | 13,50 | 13,60 | -4,90% | 20,00 |
| 07.03.2025 | 13,85 | 14,40 | 13,50 | 14,30 | 2,88% | - |
| 06.03.2025 | 14,25 | 14,35 | 13,80 | 13,90 | -2,80% | - |
| 05.03.2025 | 14,65 | 14,75 | 13,90 | 14,30 | -0,69% | - |
| 04.03.2025 | 14,85 | 14,90 | 13,80 | 14,40 | -3,36% | - |
| 03.03.2025 | 16,50 | 16,75 | 14,70 | 14,90 | -9,70% | 2,00 |
| 28.02.2025 | 16,15 | 16,55 | 15,85 | 16,50 | 2,48% | - |
| 27.02.2025 | 16,40 | 17,30 | 16,00 | 16,10 | -1,83% | - |
| 26.02.2025 | 16,45 | 16,85 | 16,25 | 16,40 | -0,30% | - |
| 25.02.2025 | 16,85 | 17,10 | 16,30 | 16,45 | -2,37% | - |
| 24.02.2025 | 17,30 | 17,65 | 16,50 | 16,85 | -2,60% | - |
| 21.02.2025 | 18,00 | 18,25 | 17,15 | 17,30 | -3,62% | - |
| 20.02.2025 | 18,50 | 18,50 | 16,70 | 17,95 | -2,71% | - |
| 19.02.2025 | 18,20 | 18,50 | 17,95 | 18,45 | 1,10% | - |
| 18.02.2025 | 17,95 | 18,50 | 17,85 | 18,25 | 1,96% | - |
| 17.02.2025 | 17,90 | 18,00 | 17,85 | 17,90 | -0,28% | 75,00 |
| 14.02.2025 | 17,65 | 18,25 | 17,50 | 17,95 | 1,99% | 192,00 |
| 13.02.2025 | 16,70 | 17,60 | 16,50 | 17,60 | 5,39% | - |
| 12.02.2025 | 17,15 | 17,30 | 16,50 | 16,70 | -2,34% | - |
| 11.02.2025 | 17,25 | 17,30 | 16,80 | 17,10 | -0,87% | - |
| 10.02.2025 | 16,95 | 17,50 | 16,90 | 17,25 | 1,77% | 45,00 |