14,700$
-2,00%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,00 | 15,03 | 14,68 | 14,70 | -2,00% | 22.006,00 |
| 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 |
| 02.10.2025 | 15,80 | 16,02 | 15,00 | 15,41 | -0,77% | 47.247,00 |
| 01.10.2025 | 15,72 | 15,87 | 15,40 | 15,53 | -2,27% | 45.433,00 |
| 30.09.2025 | 15,50 | 15,94 | 15,50 | 15,89 | 2,65% | 61.076,00 |
| 29.09.2025 | 15,51 | 15,67 | 15,32 | 15,48 | 0,91% | 27.245,00 |
| 26.09.2025 | 15,42 | 15,42 | 15,13 | 15,34 | -0,13% | 27.118,00 |
| 25.09.2025 | 15,24 | 15,38 | 14,96 | 15,36 | -1,22% | 14.548,00 |
| 24.09.2025 | 15,55 | 15,75 | 15,35 | 15,55 | -1,14% | 38.874,00 |
| 23.09.2025 | 15,62 | 15,82 | 15,53 | 15,73 | 1,42% | 38.855,00 |
| 22.09.2025 | 15,35 | 15,63 | 15,11 | 15,51 | 1,31% | 18.252,00 |
| 19.09.2025 | 15,49 | 15,55 | 15,24 | 15,31 | -0,87% | 26.283,00 |
| 18.09.2025 | 15,23 | 15,46 | 15,08 | 15,45 | 2,69% | 53.948,00 |
| 17.09.2025 | 14,96 | 15,49 | 14,96 | 15,04 | -1,18% | 52.877,00 |
| 16.09.2025 | 15,31 | 15,45 | 15,00 | 15,22 | -0,26% | 46.674,00 |
| 15.09.2025 | 15,27 | 15,45 | 15,11 | 15,26 | 0,93% | 24.594,00 |
| 12.09.2025 | 15,12 | 15,37 | 14,84 | 15,12 | -0,13% | 85.461,00 |
| 11.09.2025 | 14,93 | 15,32 | 14,93 | 15,14 | 1,00% | 56.084,00 |
| 10.09.2025 | 15,05 | 15,05 | 14,89 | 14,99 | -0,33% | 50.323,00 |
| 09.09.2025 | 15,05 | 15,19 | 14,68 | 15,04 | -0,46% | 45.304,00 |
| 08.09.2025 | 15,34 | 15,40 | 14,95 | 15,11 | -2,01% | 25.596,00 |
| 05.09.2025 | 15,54 | 15,67 | 15,19 | 15,42 | 0,34% | 21.850,00 |
| 04.09.2025 | 14,98 | 15,37 | 14,97 | 15,37 | 3,36% | 42.807,00 |
| 03.09.2025 | 15,05 | 15,12 | 14,75 | 14,87 | -1,31% | 30.666,00 |
| 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 |