16,505$
-1,34%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,67 | 16,92 | 16,37 | 16,50 | -1,49% | 255.304,00 |
| 11.11.2026 | 17,02 | 17,49 | 16,71 | 16,75 | 0,90% | 402.824,00 |
| 10.11.2026 | 16,92 | 16,92 | 16,46 | 16,60 | -2,58% | 495.742,00 |
| 09.11.2026 | 15,09 | 17,25 | 15,09 | 17,04 | 12,18% | 782.945,00 |
| 06.11.2026 | 14,25 | 15,83 | 14,06 | 15,19 | -8,88% | 1.083.405,00 |
| 05.11.2026 | 17,07 | 17,07 | 16,09 | 16,67 | -1,54% | 679.902,00 |
| 04.11.2026 | 16,26 | 17,10 | 15,95 | 16,93 | 7,02% | 627.474,00 |
| 03.11.2026 | 15,76 | 16,09 | 15,61 | 15,82 | 0,57% | 309.298,00 |
| 02.11.2026 | 16,10 | 16,30 | 15,69 | 15,73 | -1,99% | 336.160,00 |
| 30.10.2026 | 16,16 | 16,22 | 15,22 | 16,05 | -2,73% | 490.766,00 |
| 29.10.2026 | 16,60 | 16,93 | 16,36 | 16,50 | -0,06% | 384.817,00 |
| 28.10.2026 | 16,39 | 16,70 | 16,30 | 16,51 | -0,30% | 447.007,00 |
| 27.10.2026 | 16,41 | 16,77 | 16,25 | 16,56 | 1,10% | 421.387,00 |
| 26.10.2026 | 16,62 | 16,65 | 16,23 | 16,38 | -0,49% | 408.572,00 |
| 23.10.2026 | 16,32 | 16,93 | 15,92 | 16,46 | 0,24% | 499.902,00 |
| 22.10.2026 | 16,05 | 16,73 | 15,59 | 16,42 | 1,05% | 580.484,00 |
| 21.10.2026 | 16,01 | 16,45 | 15,76 | 16,25 | 2,07% | 1.425.115,00 |
| 20.10.2026 | 15,50 | 16,34 | 15,32 | 15,92 | 2,45% | 632.429,00 |
| 19.10.2026 | 15,43 | 15,84 | 15,43 | 15,54 | 2,24% | 395.352,00 |
| 16.10.2026 | 16,00 | 16,00 | 15,01 | 15,20 | -5,88% | 570.247,00 |
| 15.10.2026 | 14,29 | 17,04 | 14,29 | 16,15 | 12,04% | 1.296.776,00 |
| 14.10.2026 | 14,23 | 14,62 | 14,13 | 14,42 | -0,79% | 520.736,00 |
| 13.10.2026 | 13,39 | 14,72 | 13,39 | 14,53 | 8,11% | 481.071,00 |
| 12.10.2026 | 13,23 | 13,86 | 13,06 | 13,44 | 1,51% | 729.325,00 |
| 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 |