15,060$
-4,86%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 15,73 | 15,81 | 14,92 | 15,07 | -4,83% | 55.944,00 |
| 29.08.2025 | 15,59 | 15,84 | 15,51 | 15,83 | 1,12% | 42.926,00 |
| 28.08.2025 | 15,70 | 15,78 | 15,52 | 15,66 | 0,35% | 30.671,00 |
| 27.08.2025 | 15,56 | 15,91 | 15,48 | 15,60 | 0,91% | 38.570,00 |
| 26.08.2025 | 15,52 | 15,68 | 15,38 | 15,46 | -0,58% | 27.127,00 |
| 25.08.2025 | 16,12 | 16,12 | 15,55 | 15,55 | -3,54% | 25.485,00 |
| 22.08.2025 | 15,44 | 16,19 | 15,40 | 16,12 | 4,29% | 37.424,00 |
| 21.08.2025 | 15,33 | 15,46 | 15,12 | 15,46 | -0,47% | 26.709,00 |
| 20.08.2025 | 15,70 | 15,70 | 15,42 | 15,53 | -1,80% | 20.697,00 |
| 19.08.2025 | 16,53 | 16,79 | 15,77 | 15,82 | -0,35% | 63.329,00 |
| 18.08.2025 | 15,56 | 15,90 | 15,43 | 15,87 | 1,86% | 35.658,00 |
| 15.08.2025 | 15,92 | 16,12 | 15,58 | 15,58 | -1,64% | 44.942,00 |
| 14.08.2025 | 16,04 | 16,04 | 15,48 | 15,84 | -1,12% | 33.166,00 |
| 13.08.2025 | 16,00 | 16,15 | 15,77 | 16,02 | 0,38% | 49.436,00 |
| 12.08.2025 | 15,64 | 16,30 | 15,64 | 15,96 | 1,53% | 49.140,00 |
| 11.08.2025 | 15,72 | 15,81 | 15,01 | 15,72 | 0,32% | 41.188,00 |
| 08.08.2025 | 14,01 | 16,66 | 14,01 | 15,67 | 8,74% | 85.585,00 |
| 07.08.2025 | 14,72 | 14,80 | 14,29 | 14,41 | -0,28% | 37.561,00 |
| 06.08.2025 | 14,40 | 14,73 | 14,40 | 14,45 | 0,77% | 54.064,00 |
| 05.08.2025 | 14,54 | 14,54 | 13,66 | 14,34 | 0,21% | 57.868,00 |
| 04.08.2025 | 14,66 | 15,71 | 14,00 | 14,31 | 2,29% | 61.129,00 |
| 01.08.2025 | 14,06 | 14,36 | 13,71 | 13,99 | -3,91% | 48.263,00 |
| 31.07.2025 | 14,18 | 14,56 | 14,01 | 14,56 | 1,82% | 61.730,00 |
| 30.07.2025 | 14,43 | 14,57 | 14,04 | 14,30 | -1,38% | 41.758,00 |
| 29.07.2025 | 14,82 | 14,82 | 14,26 | 14,50 | -1,83% | 34.714,00 |
| 28.07.2025 | 14,61 | 14,85 | 14,57 | 14,77 | 1,51% | 23.617,00 |
| 25.07.2025 | 14,36 | 14,57 | 14,19 | 14,55 | 1,39% | 12.485,00 |
| 24.07.2025 | 14,31 | 14,35 | 14,05 | 14,35 | -1,24% | 13.950,00 |
| 23.07.2025 | 13,79 | 14,55 | 13,76 | 14,53 | 6,72% | 49.772,00 |
| 22.07.2025 | 13,23 | 13,75 | 13,00 | 13,62 | 4,25% | 51.576,00 |
| 21.07.2025 | 13,14 | 13,25 | 13,01 | 13,06 | 0,46% | 36.412,00 |
| 18.07.2025 | 13,12 | 13,20 | 12,95 | 13,00 | -0,69% | 41.295,00 |
| 17.07.2025 | 13,19 | 13,28 | 13,06 | 13,09 | 0,54% | 40.642,00 |
| 16.07.2025 | 12,96 | 13,10 | 12,74 | 13,02 | 0,70% | 68.359,00 |
| 15.07.2025 | 13,48 | 13,49 | 12,87 | 12,93 | -2,56% | 43.031,00 |
| 14.07.2025 | 13,69 | 13,73 | 13,22 | 13,27 | -3,77% | 29.392,00 |
| 11.07.2025 | 13,82 | 13,92 | 13,47 | 13,79 | -1,22% | 38.525,00 |
| 10.07.2025 | 13,95 | 14,24 | 13,93 | 13,96 | -0,36% | 40.753,00 |
| 09.07.2025 | 14,10 | 14,10 | 13,81 | 14,01 | 0,29% | 32.836,00 |
| 08.07.2025 | 14,10 | 14,26 | 13,97 | 13,97 | 0,29% | 47.498,00 |
| 07.07.2025 | 14,40 | 14,40 | 13,92 | 13,93 | -3,13% | 53.410,00 |
| 03.07.2025 | 14,51 | 14,51 | 14,24 | 14,38 | -0,83% | 25.023,00 |
| 02.07.2025 | 14,30 | 14,66 | 14,30 | 14,50 | 0,62% | 64.786,00 |
| 01.07.2025 | 13,82 | 14,77 | 13,82 | 14,41 | 3,82% | 76.092,00 |
| 30.06.2025 | 13,86 | 14,02 | 13,70 | 13,88 | 0,00% | 36.278,00 |
| 27.06.2025 | 14,13 | 14,17 | 13,63 | 13,88 | -1,70% | 43.852,00 |
| 26.06.2025 | 13,88 | 14,21 | 13,72 | 14,12 | 1,58% | 43.894,00 |
| 25.06.2025 | 14,01 | 14,10 | 13,69 | 13,90 | -0,22% | 49.838,00 |
| 24.06.2025 | 13,54 | 14,05 | 13,43 | 13,93 | 4,03% | 34.553,00 |
| 23.06.2025 | 13,20 | 13,47 | 13,02 | 13,39 | 0,11% | 32.981,00 |
| 20.06.2025 | 13,48 | 13,55 | 13,12 | 13,38 | 0,15% | 44.736,00 |
| 18.06.2025 | 13,11 | 13,54 | 13,11 | 13,36 | 2,10% | 42.877,00 |
| 17.06.2025 | 13,30 | 13,31 | 13,02 | 13,08 | -2,68% | 55.059,00 |
| 16.06.2025 | 13,36 | 13,72 | 13,02 | 13,44 | 4,43% | 47.064,00 |
| 13.06.2025 | 13,20 | 13,32 | 12,72 | 12,87 | -4,81% | 124.966,00 |
| 12.06.2025 | 13,50 | 13,69 | 13,31 | 13,52 | 0,52% | 58.578,00 |
| 11.06.2025 | 13,51 | 13,58 | 13,30 | 13,45 | -0,48% | 51.550,00 |
| 10.06.2025 | 13,40 | 13,66 | 13,33 | 13,52 | 0,64% | 50.033,00 |
| 09.06.2025 | 13,32 | 13,52 | 13,26 | 13,43 | 1,73% | 37.336,00 |
| 06.06.2025 | 13,04 | 13,55 | 12,87 | 13,20 | 3,45% | 122.768,00 |
| 05.06.2025 | 12,20 | 13,42 | 12,12 | 12,76 | 4,42% | 139.335,00 |
| 04.06.2025 | 12,23 | 12,23 | 11,91 | 12,22 | 0,49% | 52.948,00 |
| 03.06.2025 | 11,62 | 12,20 | 11,37 | 12,16 | 7,33% | 49.293,00 |
| 02.06.2025 | 11,22 | 11,56 | 11,08 | 11,33 | -1,65% | 44.214,00 |
| 30.05.2025 | 11,00 | 11,68 | 11,00 | 11,52 | 2,67% | 51.493,00 |
| 29.05.2025 | 10,78 | 11,22 | 10,78 | 11,22 | 2,65% | 32.057,00 |
| 28.05.2025 | 11,25 | 11,26 | 10,88 | 10,93 | -2,84% | 30.896,00 |
| 27.05.2025 | 11,16 | 11,30 | 11,07 | 11,25 | 1,72% | 13.655,00 |
| 23.05.2025 | 10,98 | 11,18 | 10,92 | 11,06 | -0,45% | 33.721,00 |
| 22.05.2025 | 11,13 | 11,20 | 11,06 | 11,11 | -0,18% | 44.688,00 |
| 21.05.2025 | 11,60 | 11,60 | 11,07 | 11,13 | -5,20% | 43.269,00 |
| 20.05.2025 | 11,70 | 11,87 | 11,70 | 11,74 | -0,59% | 25.674,00 |
| 19.05.2025 | 11,73 | 11,99 | 11,72 | 11,81 | -3,28% | 26.626,00 |
| 16.05.2025 | 12,31 | 12,43 | 12,14 | 12,21 | -1,05% | 29.583,00 |
| 15.05.2025 | 12,18 | 12,41 | 12,08 | 12,34 | 1,56% | 39.552,00 |
| 14.05.2025 | 12,01 | 12,17 | 11,94 | 12,15 | -0,41% | 58.333,00 |
| 13.05.2025 | 11,61 | 12,42 | 11,56 | 12,20 | 7,02% | 81.026,00 |
| 12.05.2025 | 11,99 | 12,32 | 11,07 | 11,40 | 6,38% | 184.548,00 |
| 09.05.2025 | 9,99 | 11,00 | 9,52 | 10,72 | 8,90% | 210.954,00 |
| 08.05.2025 | 9,19 | 10,04 | 9,19 | 9,84 | 5,92% | 135.927,00 |
| 07.05.2025 | 9,30 | 9,70 | 9,16 | 9,29 | -0,32% | 93.104,00 |
| 06.05.2025 | 9,79 | 9,91 | 8,00 | 9,32 | -13,46% | 244.537,00 |
| 05.05.2025 | 10,32 | 10,84 | 10,18 | 10,77 | 3,66% | 73.390,00 |
| 02.05.2025 | 11,37 | 11,63 | 10,39 | 10,39 | -8,05% | 117.050,00 |
| 01.05.2025 | 11,76 | 11,76 | 11,25 | 11,30 | -2,25% | 60.162,00 |
| 30.04.2025 | 10,89 | 11,62 | 10,85 | 11,56 | 2,34% | 64.807,00 |
| 29.04.2025 | 10,97 | 11,30 | 10,90 | 11,30 | 1,77% | 43.658,00 |
| 28.04.2025 | 11,48 | 11,53 | 10,99 | 11,10 | -3,39% | 27.457,00 |
| 25.04.2025 | 11,22 | 11,65 | 11,22 | 11,49 | 0,88% | 37.265,00 |
| 24.04.2025 | 11,25 | 11,42 | 11,01 | 11,39 | 3,40% | 31.358,00 |
| 23.04.2025 | 11,37 | 11,95 | 11,00 | 11,02 | 2,51% | 68.549,00 |
| 22.04.2025 | 10,71 | 10,95 | 10,45 | 10,75 | 1,03% | 41.929,00 |
| 21.04.2025 | 10,58 | 10,70 | 10,26 | 10,64 | -2,43% | 42.240,00 |
| 17.04.2025 | 10,99 | 11,02 | 10,73 | 10,90 | -0,55% | 44.154,00 |
| 16.04.2025 | 10,93 | 10,98 | 10,50 | 10,96 | -1,79% | 50.759,00 |
| 15.04.2025 | 11,33 | 11,33 | 10,92 | 11,16 | -0,45% | 30.402,00 |
| 14.04.2025 | 11,80 | 12,00 | 11,12 | 11,21 | -2,94% | 46.778,00 |
| 11.04.2025 | 10,68 | 11,56 | 10,12 | 11,55 | 4,52% | 91.730,00 |
| 10.04.2025 | 11,57 | 11,81 | 10,90 | 11,05 | -8,75% | 90.545,00 |
| 09.04.2025 | 10,48 | 12,13 | 10,18 | 12,11 | 17,34% | 135.031,00 |