10,160$
0,20%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 10,44 | 10,44 | 9,94 | 10,14 | 0,00% | 65.689,00 |
| 30.03.2026 | 10,55 | 10,55 | 9,86 | 10,14 | -1,27% | 38.575,00 |
| 27.03.2026 | 11,27 | 11,27 | 10,17 | 10,27 | -8,22% | 92.247,00 |
| 26.03.2026 | 11,68 | 11,73 | 11,01 | 11,19 | -4,97% | 69.239,00 |
| 25.03.2026 | 11,70 | 11,98 | 11,53 | 11,78 | -0,21% | 78.172,00 |
| 24.03.2026 | 11,34 | 12,17 | 11,34 | 11,80 | 1,55% | 97.810,00 |
| 23.03.2026 | 11,50 | 11,74 | 11,43 | 11,62 | 3,47% | 66.502,00 |
| 20.03.2026 | 11,35 | 11,48 | 10,87 | 11,23 | -0,09% | 72.169,00 |
| 19.03.2026 | 11,05 | 11,24 | 10,57 | 11,24 | -1,23% | 71.859,00 |
| 18.03.2026 | 12,05 | 12,16 | 11,29 | 11,38 | -34,86% | 106.414,00 |
| 06.01.2025 | 17,64 | 17,94 | 17,37 | 17,47 | -0,34% | 156.613,00 |
| 03.01.2025 | 17,05 | 17,54 | 16,82 | 17,53 | 2,82% | 187.752,00 |
| 02.01.2025 | 17,44 | 17,44 | 16,66 | 17,05 | -1,50% | 129.059,00 |
| 31.12.2024 | 17,30 | 17,44 | 17,03 | 17,31 | 1,29% | 112.126,00 |
| 30.12.2024 | 16,65 | 17,14 | 16,39 | 17,09 | 1,00% | 102.975,00 |
| 27.12.2024 | 16,78 | 16,99 | 16,40 | 16,92 | 0,24% | 105.742,00 |
| 26.12.2024 | 16,44 | 16,96 | 16,41 | 16,88 | 1,93% | 85.145,00 |
| 24.12.2024 | 15,99 | 16,67 | 15,88 | 16,56 | 3,76% | 103.538,00 |
| 23.12.2024 | 15,97 | 16,25 | 15,68 | 15,96 | 0,00% | 154.351,00 |
| 20.12.2024 | 15,90 | 16,60 | 15,90 | 15,96 | -1,24% | 346.359,00 |
| 19.12.2024 | 16,22 | 16,59 | 16,00 | 16,16 | 0,69% | 144.362,00 |
| 18.12.2024 | 16,70 | 17,42 | 15,93 | 16,05 | -3,89% | 228.482,00 |
| 17.12.2024 | 17,02 | 17,02 | 16,35 | 16,70 | -2,74% | 215.995,00 |
| 16.12.2024 | 17,38 | 17,51 | 17,10 | 17,17 | -2,33% | 139.469,00 |
| 13.12.2024 | 17,84 | 18,02 | 16,96 | 17,58 | -1,01% | 187.588,00 |
| 12.12.2024 | 18,05 | 18,60 | 17,56 | 17,76 | -2,58% | 252.592,00 |
| 11.12.2024 | 18,47 | 18,50 | 18,10 | 18,23 | -0,05% | 131.634,00 |
| 10.12.2024 | 18,21 | 18,48 | 17,90 | 18,24 | 0,16% | 109.748,00 |
| 09.12.2024 | 18,81 | 19,00 | 18,08 | 18,21 | -1,89% | 157.618,00 |
| 06.12.2024 | 18,12 | 18,66 | 18,00 | 18,56 | 3,11% | 131.019,00 |
| 05.12.2024 | 18,47 | 18,74 | 17,86 | 18,00 | -1,64% | 177.628,00 |
| 04.12.2024 | 17,67 | 18,73 | 17,65 | 18,30 | 3,74% | 304.750,00 |
| 03.12.2024 | 18,20 | 18,47 | 17,51 | 17,64 | -3,13% | 165.765,00 |
| 02.12.2024 | 17,30 | 18,38 | 16,96 | 18,21 | 5,20% | 568.504,00 |
| 29.11.2024 | 16,89 | 17,45 | 16,89 | 17,31 | 2,37% | 115.035,00 |
| 27.11.2024 | 16,76 | 16,99 | 16,56 | 16,91 | 1,26% | 109.970,00 |
| 26.11.2024 | 16,97 | 17,11 | 16,35 | 16,70 | -1,59% | 173.683,00 |
| 25.11.2024 | 15,88 | 17,05 | 15,88 | 16,97 | 7,54% | 162.228,00 |
| 22.11.2024 | 15,39 | 15,92 | 15,34 | 15,78 | 4,37% | 180.251,00 |
| 21.11.2024 | 14,80 | 15,32 | 14,80 | 15,12 | 1,89% | 125.232,00 |
| 20.11.2024 | 14,90 | 14,94 | 14,67 | 14,84 | -0,93% | 106.914,00 |
| 19.11.2024 | 14,71 | 15,09 | 14,60 | 14,98 | 0,88% | 126.231,00 |
| 18.11.2024 | 14,95 | 15,14 | 14,67 | 14,85 | -0,07% | 149.312,00 |
| 15.11.2024 | 15,39 | 15,39 | 14,67 | 14,86 | -2,62% | 197.188,00 |
| 14.11.2024 | 15,50 | 15,55 | 15,01 | 15,26 | -1,74% | 188.035,00 |
| 13.11.2024 | 16,14 | 16,69 | 15,50 | 15,53 | -3,18% | 259.232,00 |
| 12.11.2024 | 16,10 | 16,30 | 15,64 | 16,04 | -1,35% | 247.790,00 |
| 11.11.2024 | 17,21 | 17,27 | 15,49 | 16,26 | -4,97% | 346.714,00 |
| 08.11.2024 | 16,51 | 17,20 | 15,21 | 17,11 | 5,94% | 300.840,00 |
| 07.11.2024 | 16,10 | 16,57 | 15,43 | 16,15 | 1,83% | 384.200,00 |
| 06.11.2024 | 16,76 | 16,76 | 15,82 | 15,86 | 1,60% | 191.057,00 |
| 05.11.2024 | 15,29 | 15,64 | 15,09 | 15,61 | 2,03% | 117.741,00 |
| 04.11.2024 | 15,42 | 15,69 | 15,23 | 15,30 | -1,35% | 121.542,00 |
| 01.11.2024 | 16,02 | 16,19 | 15,08 | 15,51 | -2,88% | 235.568,00 |
| 31.10.2024 | 17,25 | 17,43 | 15,33 | 15,97 | -7,63% | 310.552,00 |
| 30.10.2024 | 16,99 | 17,80 | 16,93 | 17,29 | 1,65% | 332.088,00 |
| 29.10.2024 | 16,91 | 17,10 | 16,80 | 17,01 | -0,18% | 82.829,00 |
| 28.10.2024 | 16,53 | 17,16 | 16,35 | 17,04 | 3,78% | 156.256,00 |
| 25.10.2024 | 16,46 | 16,70 | 16,34 | 16,42 | 0,06% | 97.072,00 |
| 24.10.2024 | 16,59 | 16,99 | 16,39 | 16,41 | -1,08% | 124.751,00 |
| 23.10.2024 | 16,98 | 17,04 | 16,44 | 16,59 | -3,49% | 93.343,00 |
| 22.10.2024 | 17,17 | 17,28 | 16,48 | 17,19 | 3,09% | 170.695,00 |
| 21.10.2024 | 17,29 | 17,32 | 16,53 | 16,68 | -3,61% | 116.428,00 |
| 18.10.2024 | 17,23 | 17,45 | 17,12 | 17,30 | 0,99% | 169.154,00 |
| 17.10.2024 | 16,62 | 17,35 | 16,25 | 17,13 | 3,76% | 257.300,00 |
| 16.10.2024 | 15,28 | 17,24 | 15,18 | 16,51 | 8,83% | 537.968,00 |
| 15.10.2024 | 14,79 | 15,20 | 14,71 | 15,17 | 2,64% | 104.800,00 |
| 14.10.2024 | 14,94 | 15,01 | 14,77 | 14,78 | -1,07% | 75.760,00 |
| 11.10.2024 | 14,67 | 15,07 | 14,67 | 14,94 | 1,98% | 96.713,00 |
| 10.10.2024 | 14,79 | 14,82 | 14,51 | 14,65 | -2,33% | 68.192,00 |
| 09.10.2024 | 14,97 | 15,30 | 14,90 | 15,00 | 0,20% | 103.661,00 |
| 08.10.2024 | 15,26 | 15,26 | 14,74 | 14,97 | -1,71% | 85.152,00 |
| 07.10.2024 | 15,25 | 15,40 | 15,07 | 15,23 | -0,39% | 96.802,00 |
| 04.10.2024 | 15,31 | 15,32 | 14,98 | 15,29 | 2,07% | 114.299,00 |
| 03.10.2024 | 14,93 | 15,07 | 14,85 | 14,98 | -0,27% | 175.700,00 |
| 02.10.2024 | 14,67 | 15,07 | 14,63 | 15,02 | 1,76% | 123.793,00 |
| 01.10.2024 | 15,31 | 15,33 | 14,61 | 14,76 | -3,78% | 149.049,00 |
| 30.09.2024 | 15,12 | 15,39 | 14,99 | 15,34 | 1,46% | 167.318,00 |
| 27.09.2024 | 14,87 | 15,32 | 14,87 | 15,12 | 2,09% | 142.373,00 |
| 26.09.2024 | 15,04 | 15,20 | 14,65 | 14,81 | -0,40% | 169.883,00 |
| 25.09.2024 | 14,45 | 14,88 | 14,38 | 14,87 | 2,55% | 145.210,00 |
| 24.09.2024 | 14,44 | 14,71 | 14,44 | 14,50 | 0,42% | 140.250,00 |
| 23.09.2024 | 15,10 | 15,13 | 14,39 | 14,44 | -3,67% | 165.203,00 |
| 20.09.2024 | 14,78 | 15,27 | 14,73 | 14,99 | 1,08% | 296.836,00 |
| 19.09.2024 | 14,90 | 14,95 | 14,65 | 14,83 | 2,42% | 123.182,00 |
| 18.09.2024 | 14,49 | 15,05 | 14,45 | 14,48 | -0,14% | 155.198,00 |
| 17.09.2024 | 14,70 | 14,96 | 14,38 | 14,50 | 0,00% | 242.326,00 |
| 16.09.2024 | 14,24 | 14,58 | 14,16 | 14,50 | 1,68% | 144.861,00 |
| 13.09.2024 | 14,04 | 14,34 | 14,04 | 14,26 | 3,11% | 240.378,00 |
| 12.09.2024 | 13,80 | 14,13 | 13,68 | 13,83 | 0,73% | 128.615,00 |
| 11.09.2024 | 13,52 | 13,82 | 13,20 | 13,73 | 1,55% | 155.322,00 |
| 10.09.2024 | 13,62 | 13,70 | 13,27 | 13,52 | -0,07% | 125.769,00 |
| 09.09.2024 | 13,89 | 14,09 | 13,51 | 13,53 | -3,01% | 211.002,00 |
| 06.09.2024 | 14,60 | 14,66 | 13,92 | 13,95 | -4,58% | 139.471,00 |
| 05.09.2024 | 14,68 | 14,87 | 14,55 | 14,62 | -0,20% | 76.728,00 |
| 04.09.2024 | 14,85 | 14,97 | 14,58 | 14,65 | -2,07% | 99.641,00 |
| 03.09.2024 | 15,66 | 15,68 | 14,94 | 14,96 | -4,23% | 125.271,00 |
| 30.08.2024 | 15,41 | 15,66 | 15,32 | 15,62 | 2,56% | 105.440,00 |
| 29.08.2024 | 15,12 | 15,41 | 15,01 | 15,23 | 1,80% | 90.107,00 |
| 28.08.2024 | 14,76 | 15,09 | 14,71 | 14,96 | 1,15% | 94.418,00 |