10,100€
1,00%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 16,95 | 17,05 | 16,40 | 16,95 | 0,00% | - |
| 06.02.2025 | 16,50 | 17,15 | 16,45 | 16,95 | 3,04% | 1,00 |
| 05.02.2025 | 16,65 | 16,80 | 16,20 | 16,45 | -0,90% | - |
| 04.02.2025 | 16,35 | 16,70 | 16,00 | 16,60 | 1,22% | - |
| 03.02.2025 | 16,95 | 17,25 | 16,30 | 16,40 | -4,09% | 4,00 |
| 31.01.2025 | 17,00 | 17,20 | 16,70 | 17,10 | 0,59% | - |
| 30.01.2025 | 16,95 | 17,25 | 16,55 | 17,00 | 0,89% | 9,00 |
| 29.01.2025 | 17,00 | 17,25 | 16,65 | 16,85 | -1,17% | 84,00 |
| 28.01.2025 | 17,30 | 17,45 | 15,85 | 17,05 | -1,45% | - |
| 27.01.2025 | 17,50 | 18,35 | 16,70 | 17,30 | -0,86% | - |
| 24.01.2025 | 18,00 | 18,00 | 17,35 | 17,45 | -3,06% | - |
| 23.01.2025 | 17,80 | 18,05 | 17,25 | 18,00 | 0,84% | - |
| 22.01.2025 | 18,00 | 18,10 | 17,45 | 17,85 | -0,83% | - |
| 21.01.2025 | 17,55 | 18,10 | 17,50 | 18,00 | 2,86% | 3,00 |
| 20.01.2025 | 17,75 | 17,75 | 17,50 | 17,50 | -1,69% | - |
| 17.01.2025 | 18,10 | 18,30 | 17,65 | 17,80 | -1,66% | 106,00 |
| 16.01.2025 | 18,30 | 18,40 | 17,80 | 18,10 | -0,82% | 29,00 |
| 15.01.2025 | 16,65 | 18,25 | 15,65 | 18,25 | 7,67% | 5,00 |
| 14.01.2025 | 17,00 | 17,10 | 16,95 | 16,95 | 1,50% | - |
| 13.01.2025 | 16,90 | 16,95 | 16,70 | 16,70 | -1,76% | - |
| 07.01.2025 | 16,85 | 17,45 | 16,75 | 17,00 | 1,19% | - |
| 06.01.2025 | 17,00 | 17,25 | 16,70 | 16,80 | -1,18% | - |
| 03.01.2025 | 16,60 | 17,00 | 16,40 | 17,00 | 2,41% | 2,00 |
| 02.01.2025 | 16,20 | 17,00 | 16,20 | 16,60 | 3,11% | 6,00 |
| 30.12.2024 | 16,20 | 16,20 | 16,05 | 16,10 | 1,90% | - |
| 27.12.2024 | 15,35 | 16,25 | 15,35 | 15,80 | 2,93% | - |
| 23.12.2024 | 15,30 | 15,70 | 15,10 | 15,35 | 0,33% | - |
| 20.12.2024 | 15,60 | 15,90 | 15,20 | 15,30 | -2,24% | - |
| 19.12.2024 | 15,55 | 16,00 | 15,00 | 15,65 | 0,64% | 104,00 |
| 18.12.2024 | 15,90 | 16,60 | 15,35 | 15,55 | -2,20% | 4,00 |
| 17.12.2024 | 16,40 | 16,40 | 15,60 | 15,90 | -3,05% | 10,00 |
| 16.12.2024 | 16,70 | 16,85 | 16,30 | 16,40 | -1,80% | 16,00 |
| 13.12.2024 | 17,00 | 17,20 | 16,20 | 16,70 | -1,76% | 2,00 |
| 12.12.2024 | 17,35 | 17,75 | 16,75 | 17,00 | -2,30% | 2,00 |
| 11.12.2024 | 17,40 | 17,65 | 16,80 | 17,40 | 0,29% | - |
| 10.12.2024 | 17,25 | 17,85 | 17,05 | 17,35 | 0,58% | 9,00 |
| 09.12.2024 | 17,55 | 17,95 | 17,15 | 17,25 | -1,71% | - |
| 06.12.2024 | 17,00 | 17,70 | 16,90 | 17,55 | 3,24% | 152,00 |
| 05.12.2024 | 17,40 | 17,70 | 16,90 | 17,00 | -2,30% | - |
| 04.12.2024 | 16,75 | 17,75 | 16,75 | 17,40 | 3,88% | 3,00 |
| 03.12.2024 | 17,35 | 17,55 | 16,65 | 16,75 | -3,74% | 14,00 |
| 02.12.2024 | 16,35 | 17,50 | 16,15 | 17,40 | 8,07% | 15,00 |
| 29.11.2024 | 16,10 | 16,50 | 15,75 | 16,10 | 0,00% | - |
| 28.11.2024 | 16,00 | 16,15 | 16,00 | 16,10 | 0,63% | - |
| 27.11.2024 | 15,95 | 16,05 | 15,55 | 16,00 | 0,31% | 6,00 |
| 26.11.2024 | 16,20 | 16,40 | 15,60 | 15,95 | -1,54% | 33,00 |
| 25.11.2024 | 15,15 | 16,20 | 15,05 | 16,20 | 6,93% | 4,00 |