14,410$
3,82%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 10,78 | 11,09 | 10,07 | 10,32 | -1,71% | 121.351,00 |
| 07.04.2025 | 9,66 | 11,34 | 9,65 | 10,50 | -0,19% | 56.334,00 |
| 04.04.2025 | 11,21 | 11,53 | 10,35 | 10,52 | -13,98% | 102.092,00 |
| 03.04.2025 | 13,76 | 13,76 | 11,92 | 12,23 | -18,85% | 118.061,00 |
| 02.04.2025 | 14,50 | 15,07 | 14,18 | 15,07 | 3,01% | 50.386,00 |
| 01.04.2025 | 14,00 | 14,63 | 14,00 | 14,63 | 2,45% | 102.014,00 |
| 31.03.2025 | 14,10 | 14,41 | 14,05 | 14,28 | 0,99% | 50.125,00 |
| 28.03.2025 | 14,46 | 14,49 | 13,98 | 14,14 | -3,02% | 72.357,00 |
| 27.03.2025 | 14,49 | 14,76 | 14,38 | 14,58 | 0,55% | 19.473,00 |
| 26.03.2025 | 14,66 | 14,75 | 14,37 | 14,50 | -1,29% | 28.718,00 |
| 25.03.2025 | 14,52 | 14,94 | 14,42 | 14,69 | 0,41% | 47.865,00 |
| 24.03.2025 | 14,68 | 14,82 | 14,43 | 14,63 | 0,41% | 41.196,00 |
| 21.03.2025 | 13,79 | 14,57 | 13,65 | 14,57 | 2,50% | 51.350,00 |
| 20.03.2025 | 14,20 | 14,54 | 13,98 | 14,22 | 0,18% | 78.425,00 |
| 19.03.2025 | 13,59 | 14,22 | 13,48 | 14,19 | 4,57% | 73.070,00 |
| 18.03.2025 | 13,39 | 13,87 | 13,39 | 13,57 | -0,73% | 50.954,00 |
| 17.03.2025 | 13,42 | 13,83 | 13,42 | 13,67 | 0,81% | 36.512,00 |
| 14.03.2025 | 12,75 | 13,74 | 12,75 | 13,56 | -5,31% | 132.863,00 |
| 13.03.2025 | 14,35 | 14,48 | 14,21 | 14,32 | -0,42% | 46.837,00 |
| 12.03.2025 | 14,35 | 15,01 | 14,12 | 14,38 | 2,06% | 100.191,00 |
| 11.03.2025 | 14,78 | 14,83 | 14,08 | 14,09 | -4,21% | 65.606,00 |
| 10.03.2025 | 15,00 | 15,04 | 14,61 | 14,71 | -4,97% | 44.092,00 |
| 07.03.2025 | 14,94 | 15,58 | 14,70 | 15,48 | 3,55% | 42.233,00 |
| 06.03.2025 | 15,35 | 15,44 | 14,95 | 14,95 | -3,05% | 45.261,00 |
| 05.03.2025 | 15,50 | 15,66 | 14,98 | 15,42 | 1,05% | 44.767,00 |
| 04.03.2025 | 15,11 | 15,66 | 14,54 | 15,26 | -2,12% | 68.281,00 |
| 03.03.2025 | 17,21 | 17,21 | 15,35 | 15,59 | -8,99% | 19.495,00 |
| 28.02.2025 | 16,54 | 17,13 | 16,54 | 17,13 | 1,90% | 21.184,00 |
| 27.02.2025 | 16,92 | 17,00 | 16,71 | 16,81 | -2,10% | 55.583,00 |
| 26.02.2025 | 17,26 | 17,60 | 17,05 | 17,17 | -0,67% | 17.706,00 |
| 25.02.2025 | 17,40 | 17,52 | 17,09 | 17,29 | -1,68% | 21.756,00 |
| 24.02.2025 | 17,89 | 18,44 | 17,58 | 17,58 | -2,71% | 43.782,00 |
| 21.02.2025 | 18,96 | 18,96 | 18,00 | 18,07 | -4,44% | 20.637,00 |
| 20.02.2025 | 19,00 | 19,09 | 18,65 | 18,91 | -1,77% | 7.530,00 |
| 19.02.2025 | 18,76 | 19,30 | 18,75 | 19,25 | 1,16% | 28.758,00 |
| 18.02.2025 | 19,15 | 19,25 | 18,61 | 19,03 | 1,14% | 9.816,00 |
| 14.02.2025 | 18,50 | 19,09 | 18,50 | 18,82 | 2,03% | 21.669,00 |
| 13.02.2025 | 17,78 | 18,46 | 17,64 | 18,44 | 6,10% | 16.861,00 |
| 12.02.2025 | 17,72 | 17,72 | 17,03 | 17,38 | -1,97% | 23.370,00 |
| 11.02.2025 | 17,77 | 17,89 | 17,57 | 17,73 | -0,17% | 11.433,00 |
| 10.02.2025 | 17,77 | 18,03 | 17,73 | 17,76 | 1,37% | 15.378,00 |
| 07.02.2025 | 17,37 | 17,60 | 17,06 | 17,52 | -0,28% | 39.399,00 |
| 06.02.2025 | 17,06 | 17,71 | 17,06 | 17,57 | 2,90% | 30.322,00 |