8,775€
0,57%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 8,80 | 8,80 | 8,78 | 8,78 | 0,57% | - |
| 31.03.2026 | 8,85 | 9,00 | 8,63 | 8,73 | -1,13% | - |
| 30.03.2026 | 8,90 | 9,05 | 8,60 | 8,83 | -9,25% | - |
| 27.03.2026 | 9,70 | 9,73 | 9,68 | 9,73 | -1,02% | - |
| 26.03.2026 | 10,15 | 10,15 | 9,73 | 9,83 | -4,15% | - |
| 25.03.2026 | 10,15 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 24.03.2026 | 9,98 | 10,50 | 9,83 | 10,25 | 4,06% | - |
| 23.03.2026 | 9,70 | 9,93 | 9,63 | 9,85 | 1,81% | - |
| 20.03.2026 | 9,73 | 9,95 | 9,55 | 9,68 | -2,27% | - |
| 19.03.2026 | 9,93 | 9,95 | 9,88 | 9,90 | -7,04% | - |
| 18.03.2026 | 10,35 | 10,65 | 10,35 | 10,65 | 1,91% | - |
| 17.03.2026 | 11,05 | 11,30 | 10,40 | 10,45 | -5,00% | - |
| 16.03.2026 | 11,65 | 11,80 | 10,65 | 11,00 | 4,27% | - |
| 13.03.2026 | 9,83 | 11,60 | 9,73 | 10,55 | -9,05% | - |
| 12.03.2026 | 11,55 | 11,65 | 11,55 | 11,60 | -0,85% | - |
| 11.03.2026 | 11,65 | 11,75 | 11,30 | 11,70 | 1,74% | - |
| 10.03.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 5,02% | - |
| 09.03.2026 | 11,05 | 11,05 | 10,95 | 10,95 | -0,45% | - |
| 06.03.2026 | 10,95 | 11,00 | 10,95 | 11,00 | 0,00% | - |
| 05.03.2026 | 10,95 | 11,05 | 10,95 | 11,00 | 1,85% | - |
| 04.03.2026 | 10,75 | 10,85 | 10,70 | 10,80 | 0,93% | - |
| 03.03.2026 | 10,75 | 10,75 | 10,70 | 10,70 | 1,42% | - |
| 02.03.2026 | 10,45 | 10,65 | 10,45 | 10,55 | -0,47% | - |
| 27.02.2026 | 10,65 | 10,65 | 10,60 | 10,60 | 3,41% | - |
| 26.02.2026 | 10,25 | 10,25 | 10,20 | 10,25 | 2,50% | - |
| 25.02.2026 | 10,05 | 10,05 | 10,00 | 10,00 | -0,25% | - |
| 24.02.2026 | 9,95 | 10,25 | 9,73 | 10,03 | 0,00% | - |
| 23.02.2026 | 10,10 | 10,10 | 9,98 | 10,03 | -1,72% | - |
| 20.02.2026 | 10,15 | 10,20 | 10,15 | 10,20 | 1,49% | - |
| 19.02.2026 | 9,90 | 10,15 | 9,78 | 10,05 | 0,25% | - |
| 18.02.2026 | 9,90 | 10,10 | 9,90 | 10,03 | 0,75% | - |
| 17.02.2026 | 9,95 | 9,95 | 9,93 | 9,95 | 0,25% | - |
| 16.02.2026 | 9,95 | 9,98 | 9,93 | 9,93 | 3,66% | - |
| 13.02.2026 | 9,55 | 9,63 | 9,53 | 9,58 | 1,06% | - |
| 12.02.2026 | 9,80 | 9,95 | 9,30 | 9,48 | -2,57% | 4,00 |
| 11.02.2026 | 10,08 | 10,25 | 9,65 | 9,73 | -3,71% | - |
| 10.02.2026 | 10,15 | 10,15 | 10,10 | 10,10 | -0,98% | - |
| 09.02.2026 | 10,25 | 10,25 | 10,20 | 10,20 | 1,49% | - |
| 06.02.2026 | 9,50 | 10,15 | 9,50 | 10,05 | -1,47% | - |
| 05.02.2026 | 10,25 | 10,25 | 10,20 | 10,20 | 0,49% | - |
| 04.02.2026 | 10,20 | 10,45 | 10,08 | 10,15 | -2,40% | - |
| 03.02.2026 | 10,45 | 10,45 | 10,40 | 10,40 | 3,74% | - |
| 02.02.2026 | 10,05 | 10,05 | 9,98 | 10,03 | 0,75% | - |
| 30.01.2026 | 10,15 | 10,23 | 9,90 | 9,95 | -8,29% | 23,00 |
| 28.01.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -4,82% | - |
| 26.01.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 0,88% | - |
| 22.01.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 2,26% | - |
| 21.01.2026 | 11,05 | 11,10 | 11,05 | 11,05 | -2,64% | - |
| 20.01.2026 | 11,55 | 11,65 | 11,15 | 11,35 | -3,40% | - |
| 19.01.2026 | 11,70 | 11,75 | 11,65 | 11,75 | -2,89% | - |
| 16.01.2026 | 12,05 | 12,10 | 12,05 | 12,10 | 2,11% | - |
| 14.01.2026 | 11,55 | 11,95 | 11,50 | 11,85 | 1,28% | - |
| 13.01.2026 | 11,65 | 11,70 | 11,65 | 11,70 | 3,08% | - |
| 12.01.2026 | 11,45 | 11,45 | 11,35 | 11,35 | -1,30% | - |
| 09.01.2026 | 11,55 | 11,55 | 11,50 | 11,50 | -1,29% | - |
| 08.01.2026 | 11,30 | 11,65 | 11,20 | 11,65 | 2,64% | - |
| 07.01.2026 | 11,50 | 11,55 | 11,05 | 11,35 | -2,99% | - |
| 06.01.2026 | 11,65 | 11,70 | 11,65 | 11,70 | -2,09% | - |
| 05.01.2026 | 12,05 | 12,30 | 11,80 | 11,95 | -0,83% | - |
| 02.01.2026 | 11,95 | 12,15 | 11,90 | 12,05 | 1,69% | - |
| 30.12.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | - |
| 29.12.2025 | 12,05 | 12,05 | 11,75 | 11,90 | 1,71% | - |
| 23.12.2025 | 11,70 | 11,95 | 11,60 | 11,70 | 1,74% | - |
| 22.12.2025 | 11,75 | 11,75 | 11,35 | 11,50 | -4,17% | - |
| 19.12.2025 | 12,05 | 12,30 | 11,95 | 12,00 | 0,84% | 6,00 |
| 18.12.2025 | 12,40 | 12,60 | 11,90 | 11,90 | -3,25% | - |
| 17.12.2025 | 12,20 | 12,40 | 12,10 | 12,30 | 0,00% | - |
| 16.12.2025 | 12,45 | 12,55 | 12,25 | 12,30 | -3,53% | - |
| 15.12.2025 | 12,70 | 12,80 | 12,70 | 12,75 | 0,39% | - |
| 12.12.2025 | 12,75 | 13,00 | 12,60 | 12,70 | 0,79% | - |
| 11.12.2025 | 12,65 | 12,65 | 12,60 | 12,60 | -1,18% | - |
| 10.12.2025 | 12,35 | 12,85 | 12,30 | 12,75 | 1,59% | - |
| 09.12.2025 | 12,40 | 12,55 | 12,30 | 12,55 | 1,21% | - |
| 08.12.2025 | 12,45 | 12,60 | 12,30 | 12,40 | 0,40% | - |
| 05.12.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 04.12.2025 | 11,95 | 12,35 | 11,90 | 12,30 | 2,50% | - |
| 03.12.2025 | 12,05 | 12,40 | 11,95 | 12,00 | -0,83% | - |
| 02.12.2025 | 11,70 | 12,10 | 11,65 | 12,10 | 2,11% | - |
| 01.12.2025 | 11,95 | 11,95 | 11,85 | 11,85 | 1,28% | - |
| 27.11.2025 | 11,70 | 11,70 | 11,65 | 11,70 | -2,09% | - |
| 26.11.2025 | 11,90 | 11,95 | 11,85 | 11,95 | 2,14% | - |
| 25.11.2025 | 11,60 | 11,90 | 11,45 | 11,70 | 0,86% | - |
| 24.11.2025 | 11,55 | 11,75 | 11,30 | 11,60 | 6,42% | - |
| 21.11.2025 | 10,95 | 10,95 | 10,90 | 10,90 | -7,23% | - |
| 20.11.2025 | 11,70 | 11,75 | 11,70 | 11,75 | -1,67% | - |
| 19.11.2025 | 11,90 | 11,95 | 11,90 | 11,95 | 1,70% | - |
| 18.11.2025 | 11,80 | 11,80 | 11,75 | 11,75 | -2,08% | - |
| 17.11.2025 | 12,20 | 12,30 | 11,95 | 12,00 | -1,64% | - |
| 14.11.2025 | 12,25 | 12,40 | 11,90 | 12,20 | -7,92% | - |
| 13.11.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 0,38% | - |
| 12.11.2025 | 13,15 | 13,55 | 13,10 | 13,20 | -1,12% | - |
| 11.11.2025 | 13,35 | 13,40 | 13,35 | 13,35 | -1,48% | - |
| 10.11.2025 | 12,45 | 13,75 | 12,45 | 13,55 | 9,72% | - |
| 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% | - |