12,900€
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,90 | 13,05 | 12,90 | 12,90 | 0,00% | - |
| 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% | - |
| 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% | - |