11,490$
0,88%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 17,06 | 17,37 | 17,06 | 17,08 | -1,19% | 6.492,00 |
| 04.02.2025 | 16,95 | 17,33 | 16,88 | 17,28 | 2,86% | 16.582,00 |
| 03.02.2025 | 17,11 | 17,31 | 16,80 | 16,80 | -5,62% | 21.354,00 |
| 31.01.2025 | 17,36 | 17,82 | 17,36 | 17,80 | 0,96% | 21.932,00 |
| 30.01.2025 | 17,56 | 17,96 | 17,56 | 17,63 | 0,11% | 8.384,00 |
| 29.01.2025 | 17,74 | 17,85 | 17,32 | 17,61 | -0,84% | 16.778,00 |
| 28.01.2025 | 17,40 | 17,78 | 16,63 | 17,76 | -2,09% | 11.314,00 |
| 27.01.2025 | 18,29 | 19,27 | 18,14 | 18,14 | -1,14% | 13.055,00 |
| 24.01.2025 | 18,48 | 18,53 | 18,27 | 18,35 | -2,29% | 21.703,00 |
| 23.01.2025 | 18,13 | 18,79 | 18,13 | 18,78 | 0,91% | 21.764,00 |
| 22.01.2025 | 18,75 | 18,75 | 18,22 | 18,61 | -0,69% | 9.846,00 |
| 21.01.2025 | 18,32 | 18,85 | 18,32 | 18,74 | 2,52% | 3.584,00 |
| 17.01.2025 | 18,75 | 18,75 | 18,11 | 18,28 | -1,93% | 18.238,00 |
| 16.01.2025 | 18,31 | 18,90 | 18,31 | 18,64 | -1,17% | 20.153,00 |
| 15.01.2025 | 17,34 | 18,86 | 17,28 | 18,86 | 10,36% | 39.136,00 |
| 14.01.2025 | 17,48 | 17,48 | 16,85 | 17,09 | -2,06% | 6.880,00 |
| 13.01.2025 | 17,47 | 17,53 | 17,02 | 17,45 | 0,69% | 7.398,00 |
| 10.01.2025 | 16,45 | 17,35 | 16,35 | 17,33 | 1,35% | 24.942,00 |
| 08.01.2025 | 16,62 | 17,25 | 16,52 | 17,10 | -0,98% | 31.553,00 |
| 07.01.2025 | 17,28 | 17,55 | 17,03 | 17,27 | -1,14% | 6.714,00 |
| 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% | 129.015,00 |
| 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% | 85.141,00 |
| 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% | 154.339,00 |
| 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 | 0,72% | 144.218,00 |
| 18.12.2024 | 16,70 | 17,42 | 15,93 | 16,05 | -3,92% | 228.470,00 |
| 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% | 139.198,00 |
| 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% | 252.552,00 |
| 11.12.2024 | 18,47 | 18,50 | 18,10 | 18,23 | -0,05% | 131.501,00 |
| 10.12.2024 | 18,21 | 18,48 | 17,90 | 18,24 | 0,16% | 109.732,00 |
| 09.12.2024 | 18,81 | 19,00 | 18,08 | 18,21 | -1,89% | 157.608,00 |
| 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% | 177.315,00 |
| 04.12.2024 | 17,67 | 18,73 | 17,65 | 18,30 | 3,74% | 304.538,00 |
| 03.12.2024 | 18,20 | 18,47 | 17,51 | 17,64 | -3,13% | 165.742,00 |
| 02.12.2024 | 17,30 | 18,38 | 16,96 | 18,21 | 5,20% | 511.740,00 |
| 29.11.2024 | 16,89 | 17,45 | 16,89 | 17,31 | 2,37% | 115.035,00 |