13,230$
3,93%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,77 | 13,24 | 12,77 | 13,24 | 3,92% | 205.425,00 |
| 08.10.2026 | 12,95 | 13,14 | 12,68 | 12,74 | -3,12% | 357.016,00 |
| 07.10.2026 | 13,44 | 13,91 | 13,07 | 13,15 | -2,53% | 226.600,00 |
| 06.10.2026 | 13,92 | 14,00 | 13,48 | 13,49 | -2,51% | 756.377,00 |
| 05.10.2026 | 13,98 | 14,00 | 13,79 | 13,84 | -1,07% | 289.268,00 |
| 02.10.2026 | 13,00 | 14,25 | 12,69 | 13,99 | 9,47% | 1.180.117,00 |
| 01.10.2026 | 12,76 | 12,92 | 12,69 | 12,78 | 0,08% | 267.086,00 |
| 30.09.2026 | 12,88 | 12,88 | 12,68 | 12,77 | -0,16% | 180.618,00 |
| 29.09.2026 | 12,78 | 12,85 | 12,66 | 12,79 | 0,79% | 283.007,00 |
| 28.09.2026 | 12,70 | 12,80 | 12,59 | 12,69 | -0,39% | 323.447,00 |
| 25.09.2026 | 12,77 | 12,87 | 12,71 | 12,74 | -0,23% | 179.635,00 |
| 24.09.2026 | 12,66 | 12,87 | 12,62 | 12,77 | 0,08% | 253.979,00 |
| 23.09.2026 | 12,75 | 13,00 | 12,70 | 12,76 | -0,31% | 296.644,00 |
| 22.09.2026 | 12,97 | 13,01 | 12,57 | 12,80 | 0,79% | 433.996,00 |
| 21.09.2026 | 12,91 | 12,91 | 12,59 | 12,70 | 0,16% | 234.824,00 |
| 18.09.2026 | 12,55 | 12,79 | 12,45 | 12,68 | 0,88% | 281.508,00 |
| 17.09.2026 | 12,83 | 12,90 | 12,48 | 12,57 | 0,04% | 218.755,00 |
| 16.09.2026 | 12,55 | 12,70 | 12,39 | 12,57 | -0,20% | 432.987,00 |
| 15.09.2026 | 12,36 | 12,66 | 12,33 | 12,59 | 1,86% | 222.608,00 |
| 14.09.2026 | 12,54 | 12,67 | 12,20 | 12,36 | -3,51% | 290.693,00 |
| 11.09.2026 | 12,05 | 12,83 | 11,94 | 12,81 | 8,19% | 393.626,00 |
| 10.09.2026 | 12,00 | 12,22 | 11,77 | 11,84 | -2,03% | 278.756,00 |
| 09.09.2026 | 12,21 | 12,36 | 12,05 | 12,09 | -1,91% | 219.555,00 |
| 08.09.2026 | 12,47 | 12,53 | 12,23 | 12,32 | -1,28% | 175.298,00 |
| 04.09.2026 | 12,40 | 12,57 | 12,32 | 12,48 | -0,32% | 427.302,00 |
| 03.09.2026 | 12,53 | 12,68 | 12,12 | 12,52 | 0,40% | 276.506,00 |
| 02.09.2026 | 12,05 | 12,66 | 11,98 | 12,47 | 3,66% | 336.192,00 |
| 01.09.2026 | 12,65 | 12,65 | 11,99 | 12,03 | -6,09% | 267.540,00 |
| 31.08.2026 | 12,48 | 12,91 | 12,32 | 12,81 | 2,89% | 427.374,00 |
| 28.08.2026 | 12,98 | 13,11 | 12,38 | 12,45 | -3,86% | 331.027,00 |
| 27.08.2026 | 12,92 | 13,32 | 12,77 | 12,95 | 1,33% | 1.902.053,00 |
| 26.08.2026 | 12,57 | 12,93 | 12,56 | 12,78 | -0,54% | 416.172,00 |
| 25.08.2026 | 12,78 | 13,00 | 12,67 | 12,85 | 2,07% | 339.101,00 |
| 24.08.2026 | 12,70 | 12,85 | 12,46 | 12,59 | -0,55% | 187.000,00 |
| 21.08.2026 | 12,20 | 12,80 | 12,03 | 12,66 | 4,37% | 282.654,00 |
| 20.08.2026 | 12,34 | 12,34 | 11,89 | 12,13 | -1,62% | 240.257,00 |
| 19.08.2026 | 12,56 | 12,79 | 12,33 | 12,33 | -0,56% | 232.539,00 |
| 18.08.2026 | 12,06 | 12,49 | 12,01 | 12,40 | 1,39% | 287.562,00 |
| 17.08.2026 | 12,69 | 12,76 | 12,21 | 12,23 | -4,08% | 250.107,00 |
| 14.08.2026 | 12,80 | 12,89 | 12,59 | 12,75 | -0,47% | 226.740,00 |
| 13.08.2026 | 12,93 | 13,17 | 12,78 | 12,81 | -0,27% | 361.776,00 |
| 12.08.2026 | 13,05 | 13,06 | 12,64 | 12,85 | -0,27% | 218.402,00 |
| 11.08.2026 | 12,68 | 13,01 | 12,54 | 12,88 | 2,07% | 472.667,00 |
| 10.08.2026 | 13,87 | 13,87 | 12,58 | 12,62 | -9,31% | 615.310,00 |
| 07.08.2026 | 13,17 | 14,18 | 13,17 | 13,92 | 10,88% | 130.956,00 |
| 06.08.2026 | 13,49 | 13,79 | 12,24 | 12,55 | -7,31% | 140.161,00 |
| 05.08.2026 | 13,92 | 14,06 | 13,53 | 13,54 | -2,87% | 85.693,00 |
| 04.08.2026 | 12,81 | 13,97 | 12,81 | 13,94 | 8,99% | 44.436,00 |
| 03.08.2026 | 12,42 | 12,85 | 12,24 | 12,79 | 4,58% | 38.249,00 |
| 31.07.2026 | 12,30 | 12,33 | 12,06 | 12,23 | -0,16% | 43.105,00 |
| 30.07.2026 | 12,20 | 12,40 | 11,96 | 12,25 | 2,34% | 64.766,00 |
| 29.07.2026 | 12,76 | 13,16 | 11,96 | 11,97 | -8,14% | 97.451,00 |
| 28.07.2026 | 12,46 | 13,19 | 12,28 | 13,03 | 5,59% | 72.452,00 |
| 27.07.2026 | 12,00 | 12,41 | 12,00 | 12,34 | 2,66% | 14.562,00 |
| 24.07.2026 | 12,13 | 12,26 | 11,84 | 12,02 | -0,91% | 46.377,00 |
| 23.07.2026 | 12,49 | 12,66 | 12,12 | 12,13 | -2,10% | 52.739,00 |
| 22.07.2026 | 13,09 | 13,09 | 12,21 | 12,39 | -4,91% | 50.677,00 |
| 21.07.2026 | 13,07 | 13,23 | 12,97 | 13,03 | 0,00% | 36.344,00 |
| 20.07.2026 | 13,19 | 13,19 | 12,84 | 13,03 | -0,27% | 21.798,00 |
| 17.07.2026 | 12,52 | 13,07 | 12,52 | 13,07 | 0,73% | 38.632,00 |
| 16.07.2026 | 13,11 | 13,11 | 12,75 | 12,97 | -0,15% | 25.817,00 |
| 15.07.2026 | 12,83 | 13,39 | 12,78 | 12,99 | 1,38% | 60.988,00 |
| 14.07.2026 | 12,70 | 13,20 | 12,60 | 12,81 | -0,05% | 93.904,00 |
| 13.07.2026 | 12,90 | 12,90 | 12,53 | 12,82 | -0,31% | 20.222,00 |
| 10.07.2026 | 12,97 | 12,97 | 12,70 | 12,86 | -0,62% | 21.354,00 |
| 09.07.2026 | 12,74 | 13,15 | 12,63 | 12,94 | 2,94% | 27.031,00 |
| 08.07.2026 | 12,37 | 13,04 | 12,37 | 12,57 | -0,63% | 56.577,00 |
| 07.07.2026 | 12,38 | 12,70 | 12,24 | 12,65 | 2,02% | 56.693,00 |
| 06.07.2026 | 12,46 | 12,96 | 12,40 | 12,40 | -1,35% | 43.168,00 |
| 02.07.2026 | 13,13 | 13,13 | 12,48 | 12,57 | -2,18% | 30.588,00 |
| 01.07.2026 | 12,61 | 12,93 | 12,43 | 12,85 | 3,05% | 36.336,00 |
| 30.06.2026 | 12,54 | 12,66 | 12,16 | 12,47 | 0,89% | 93.596,00 |
| 29.06.2026 | 12,35 | 12,51 | 11,97 | 12,36 | -0,39% | 47.381,00 |
| 26.06.2026 | 12,37 | 12,48 | 12,09 | 12,41 | 1,71% | 75.533,00 |
| 25.06.2026 | 12,30 | 12,45 | 11,94 | 12,20 | 1,67% | 64.721,00 |
| 24.06.2026 | 12,50 | 12,51 | 11,61 | 12,00 | -2,34% | 70.295,00 |
| 23.06.2026 | 13,48 | 13,48 | 12,29 | 12,29 | -9,12% | 113.334,00 |
| 22.06.2026 | 13,95 | 14,09 | 13,44 | 13,52 | -1,74% | 48.521,00 |
| 18.06.2026 | 12,87 | 13,97 | 12,87 | 13,76 | 10,14% | 162.631,00 |
| 17.06.2026 | 13,02 | 13,05 | 12,40 | 12,49 | -2,40% | 88.530,00 |
| 16.06.2026 | 12,93 | 13,31 | 12,72 | 12,80 | -2,03% | 52.053,00 |
| 15.06.2026 | 13,49 | 13,49 | 12,81 | 13,07 | -1,84% | 44.122,00 |
| 12.06.2026 | 13,16 | 13,60 | 13,16 | 13,31 | -0,60% | 48.247,00 |
| 11.06.2026 | 13,04 | 13,43 | 13,04 | 13,39 | 2,06% | 95.341,00 |
| 10.06.2026 | 12,83 | 13,41 | 12,76 | 13,12 | 0,46% | 68.289,00 |
| 09.06.2026 | 13,20 | 13,20 | 12,41 | 13,06 | 0,62% | 75.652,00 |
| 08.06.2026 | 12,54 | 12,98 | 12,54 | 12,98 | 4,34% | 41.230,00 |
| 05.06.2026 | 12,40 | 12,48 | 12,00 | 12,44 | -0,64% | 121.513,00 |
| 04.06.2026 | 12,66 | 12,86 | 12,34 | 12,52 | 0,72% | 78.474,00 |
| 03.06.2026 | 13,32 | 13,35 | 12,20 | 12,43 | -6,47% | 68.012,00 |
| 02.06.2026 | 12,98 | 13,38 | 12,98 | 13,29 | 0,99% | 27.652,00 |
| 01.06.2026 | 13,04 | 13,37 | 12,70 | 13,16 | 0,84% | 34.044,00 |
| 29.05.2026 | 12,84 | 13,40 | 12,79 | 13,05 | 1,95% | 267.068,00 |
| 28.05.2026 | 12,66 | 12,94 | 12,66 | 12,80 | 0,63% | 47.512,00 |
| 27.05.2026 | 12,84 | 13,28 | 12,70 | 12,72 | -0,62% | 71.020,00 |
| 26.05.2026 | 12,49 | 12,85 | 12,49 | 12,80 | 3,23% | 51.430,00 |
| 22.05.2026 | 11,40 | 12,56 | 11,40 | 12,40 | 11,41% | 94.940,00 |
| 21.05.2026 | 10,39 | 11,16 | 10,37 | 11,13 | 3,82% | 69.178,00 |
| 20.05.2026 | 10,69 | 10,77 | 10,45 | 10,72 | 2,29% | 52.080,00 |
| 19.05.2026 | 10,82 | 10,85 | 10,40 | 10,48 | -4,12% | 70.197,00 |