12,420$
-1,11%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 12,29 | 12,70 | 12,29 | 12,55 | -0,08% | 103.005,00 |
| 26.02.2026 | 12,08 | 12,57 | 12,05 | 12,56 | 3,80% | 30.338,00 |
| 25.02.2026 | 12,12 | 12,62 | 11,90 | 12,10 | 2,26% | 78.978,00 |
| 24.02.2026 | 11,64 | 12,07 | 11,64 | 11,83 | 0,62% | 24.429,00 |
| 23.02.2026 | 11,65 | 11,97 | 11,56 | 11,76 | -1,09% | 23.079,00 |
| 20.02.2026 | 11,82 | 11,97 | 11,75 | 11,89 | -0,34% | 47.902,00 |
| 19.02.2026 | 11,82 | 11,95 | 11,48 | 11,93 | 1,71% | 99.167,00 |
| 18.02.2026 | 11,91 | 11,92 | 11,55 | 11,73 | -0,26% | 44.896,00 |
| 17.02.2026 | 11,75 | 11,89 | 11,73 | 11,76 | -0,42% | 24.202,00 |
| 13.02.2026 | 11,56 | 12,10 | 11,56 | 11,81 | 4,42% | 62.051,00 |
| 12.02.2026 | 11,83 | 11,83 | 10,92 | 11,31 | -2,58% | 70.837,00 |
| 11.02.2026 | 12,26 | 12,26 | 11,47 | 11,61 | -3,17% | 32.490,00 |
| 10.02.2026 | 12,26 | 12,26 | 11,89 | 11,99 | -0,33% | 97.181,00 |
| 09.02.2026 | 11,91 | 12,09 | 11,91 | 12,03 | -0,50% | 44.684,00 |
| 06.02.2026 | 12,05 | 12,13 | 11,81 | 12,09 | 2,28% | 18.450,00 |
| 05.02.2026 | 12,02 | 12,04 | 11,67 | 11,82 | -1,42% | 185.657,00 |
| 04.02.2026 | 12,12 | 12,30 | 11,94 | 11,99 | -0,77% | 52.808,00 |
| 03.02.2026 | 12,30 | 12,30 | 11,72 | 12,08 | -1,44% | 84.160,00 |
| 02.02.2026 | 11,91 | 12,57 | 11,90 | 12,26 | 2,59% | 41.728,00 |
| 30.01.2026 | 11,97 | 12,08 | 11,66 | 11,95 | -1,61% | 63.672,00 |
| 29.01.2026 | 12,99 | 12,99 | 11,98 | 12,15 | 0,29% | 65.578,00 |
| 28.01.2026 | 12,79 | 12,82 | 11,91 | 12,11 | -6,99% | 74.438,00 |
| 27.01.2026 | 13,25 | 13,46 | 13,02 | 13,02 | -1,03% | 49.333,00 |
| 26.01.2026 | 13,50 | 13,50 | 13,02 | 13,16 | -2,70% | 43.818,00 |
| 23.01.2026 | 13,41 | 13,57 | 13,35 | 13,52 | -0,44% | 33.046,00 |
| 22.01.2026 | 13,22 | 13,59 | 13,22 | 13,58 | 3,03% | 37.207,00 |
| 21.01.2026 | 13,08 | 13,30 | 12,90 | 13,18 | 1,78% | 42.860,00 |
| 20.01.2026 | 13,30 | 13,46 | 12,94 | 12,95 | -5,41% | 121.534,00 |
| 16.01.2026 | 13,89 | 13,96 | 13,58 | 13,69 | -2,63% | 19.156,00 |
| 15.01.2026 | 13,80 | 14,54 | 13,78 | 14,06 | 3,15% | 70.946,00 |
| 14.01.2026 | 13,49 | 13,93 | 13,42 | 13,63 | 1,19% | 54.991,00 |
| 13.01.2026 | 13,70 | 13,76 | 13,43 | 13,47 | -0,96% | 24.391,00 |
| 12.01.2026 | 13,15 | 13,73 | 13,15 | 13,60 | 2,33% | 23.724,00 |
| 09.01.2026 | 13,39 | 13,57 | 13,10 | 13,29 | -0,89% | 24.594,00 |
| 08.01.2026 | 13,02 | 13,61 | 13,02 | 13,41 | 1,44% | 25.756,00 |
| 07.01.2026 | 13,64 | 13,64 | 12,95 | 13,22 | -1,49% | 54.896,00 |
| 06.01.2026 | 13,74 | 13,74 | 13,31 | 13,42 | -2,19% | 41.016,00 |
| 05.01.2026 | 14,15 | 14,38 | 13,67 | 13,72 | -2,07% | 35.777,00 |
| 02.01.2026 | 14,15 | 14,30 | 13,95 | 14,01 | -0,07% | 33.187,00 |
| 31.12.2025 | 13,85 | 14,15 | 13,83 | 14,02 | 0,00% | 50.423,00 |
| 30.12.2025 | 13,97 | 14,13 | 13,95 | 14,02 | 0,57% | 17.062,00 |
| 29.12.2025 | 13,91 | 14,05 | 13,82 | 13,94 | -1,41% | 22.690,00 |
| 26.12.2025 | 13,92 | 14,14 | 13,82 | 14,14 | 1,80% | 22.233,00 |
| 24.12.2025 | 13,90 | 13,92 | 13,69 | 13,89 | 1,11% | 11.697,00 |
| 23.12.2025 | 13,90 | 14,07 | 13,72 | 13,74 | -0,51% | 34.686,00 |
| 22.12.2025 | 13,59 | 13,81 | 13,35 | 13,81 | 0,74% | 43.565,00 |
| 19.12.2025 | 14,39 | 14,39 | 13,42 | 13,71 | -3,49% | 75.232,00 |
| 18.12.2025 | 14,43 | 14,76 | 13,93 | 14,20 | -2,47% | 43.980,00 |
| 17.12.2025 | 14,42 | 14,59 | 14,23 | 14,56 | 1,82% | 27.406,00 |
| 16.12.2025 | 14,70 | 14,72 | 14,13 | 14,30 | -2,56% | 79.072,00 |
| 15.12.2025 | 15,02 | 15,02 | 14,38 | 14,68 | -1,91% | 42.730,00 |
| 12.12.2025 | 15,00 | 15,03 | 14,65 | 14,96 | -0,27% | 39.145,00 |
| 11.12.2025 | 14,65 | 15,05 | 14,65 | 15,00 | 1,28% | 44.872,00 |
| 10.12.2025 | 14,48 | 15,07 | 14,35 | 14,81 | 2,78% | 52.413,00 |
| 09.12.2025 | 14,52 | 14,64 | 14,41 | 14,41 | 0,00% | 23.426,00 |
| 08.12.2025 | 14,67 | 14,67 | 14,30 | 14,41 | -0,86% | 43.434,00 |
| 05.12.2025 | 14,32 | 14,61 | 14,32 | 14,54 | 1,08% | 45.219,00 |
| 04.12.2025 | 14,01 | 14,41 | 13,97 | 14,38 | 2,79% | 51.473,00 |
| 03.12.2025 | 14,08 | 14,15 | 13,94 | 13,99 | -0,21% | 48.859,00 |
| 02.12.2025 | 13,59 | 14,11 | 13,58 | 14,02 | 1,89% | 41.487,00 |
| 01.12.2025 | 13,60 | 13,78 | 13,51 | 13,76 | -0,86% | 4.884,00 |
| 28.11.2025 | 13,80 | 13,95 | 13,57 | 13,88 | 2,44% | 33.283,00 |
| 26.11.2025 | 13,45 | 13,71 | 13,38 | 13,55 | -1,17% | 205.362,00 |
| 25.11.2025 | 13,40 | 13,76 | 13,40 | 13,71 | 2,47% | 51.266,00 |
| 24.11.2025 | 13,51 | 13,51 | 13,04 | 13,38 | 1,06% | 34.210,00 |
| 21.11.2025 | 12,45 | 13,42 | 12,42 | 13,24 | 5,41% | 65.727,00 |
| 20.11.2025 | 13,82 | 13,82 | 12,44 | 12,56 | -6,76% | 105.738,00 |
| 19.11.2025 | 13,90 | 13,90 | 13,33 | 13,47 | -2,53% | 45.157,00 |
| 18.11.2025 | 13,56 | 13,88 | 13,51 | 13,82 | 0,88% | 36.812,00 |
| 17.11.2025 | 14,10 | 14,18 | 13,56 | 13,70 | -2,97% | 33.923,00 |
| 14.11.2025 | 14,09 | 14,26 | 13,86 | 14,12 | -0,98% | 23.609,00 |
| 13.11.2025 | 15,14 | 15,16 | 14,21 | 14,26 | -6,74% | 64.573,00 |
| 12.11.2025 | 15,39 | 15,61 | 15,23 | 15,29 | 0,00% | 34.975,00 |
| 11.11.2025 | 15,35 | 15,54 | 15,14 | 15,29 | -1,27% | 36.906,00 |
| 10.11.2025 | 14,81 | 15,89 | 14,55 | 15,49 | 7,36% | 51.841,00 |
| 07.11.2025 | 13,50 | 15,04 | 13,50 | 14,43 | -3,38% | 149.598,00 |
| 06.11.2025 | 15,52 | 15,55 | 14,84 | 14,93 | -5,86% | 82.196,00 |
| 05.11.2025 | 16,25 | 16,34 | 15,82 | 15,86 | -2,64% | 30.283,00 |
| 04.11.2025 | 16,43 | 16,58 | 16,12 | 16,29 | -1,87% | 22.879,00 |
| 03.11.2025 | 16,77 | 16,87 | 16,45 | 16,60 | -1,69% | 10.502,00 |
| 31.10.2025 | 16,39 | 16,92 | 16,39 | 16,89 | 2,77% | 47.435,00 |
| 30.10.2025 | 16,56 | 16,75 | 16,26 | 16,43 | -1,50% | 35.963,00 |
| 29.10.2025 | 16,72 | 16,86 | 16,19 | 16,68 | -1,59% | 90.398,00 |
| 28.10.2025 | 16,78 | 17,04 | 16,71 | 16,95 | -0,18% | 18.839,00 |
| 27.10.2025 | 17,30 | 17,32 | 16,78 | 16,98 | -0,59% | 19.691,00 |
| 24.10.2025 | 17,17 | 17,35 | 17,00 | 17,08 | 1,07% | 39.724,00 |
| 23.10.2025 | 16,15 | 17,01 | 16,15 | 16,90 | 4,84% | 42.481,00 |
| 22.10.2025 | 16,16 | 16,46 | 16,01 | 16,12 | -0,31% | 40.648,00 |
| 21.10.2025 | 16,08 | 16,30 | 15,95 | 16,17 | 7,23% | 44.446,00 |
| 17.10.2025 | 15,21 | 15,36 | 15,08 | 15,08 | -1,89% | 62.360,00 |
| 16.10.2025 | 15,58 | 15,58 | 15,20 | 15,37 | -0,58% | 32.635,00 |
| 15.10.2025 | 15,01 | 15,48 | 15,01 | 15,46 | 4,25% | 89.479,00 |
| 14.10.2025 | 14,58 | 15,02 | 14,58 | 14,83 | -0,80% | 40.951,00 |
| 13.10.2025 | 15,00 | 15,07 | 14,79 | 14,95 | 1,49% | 23.994,00 |
| 10.10.2025 | 15,25 | 15,25 | 14,55 | 14,73 | -3,76% | 49.581,00 |
| 09.10.2025 | 15,55 | 15,55 | 14,93 | 15,31 | -0,29% | 24.620,00 |
| 08.10.2025 | 15,35 | 15,59 | 15,32 | 15,35 | 0,99% | 29.327,00 |
| 07.10.2025 | 15,49 | 15,49 | 14,95 | 15,20 | -1,62% | 49.562,00 |
| 06.10.2025 | 15,71 | 15,71 | 15,40 | 15,45 | 0,00% | 14.944,00 |
| 03.10.2025 | 15,53 | 15,98 | 15,40 | 15,45 | 0,26% | 67.785,00 |