13,780$
10,30%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 10,85 | 11,11 | 10,81 | 10,93 | 0,55% | 46.418,00 |
| 15.05.2026 | 11,39 | 11,39 | 10,81 | 10,87 | -4,57% | 64.965,00 |
| 14.05.2026 | 11,19 | 11,84 | 11,19 | 11,39 | 3,55% | 56.370,00 |
| 13.05.2026 | 11,34 | 11,37 | 10,62 | 11,00 | -3,76% | 92.299,00 |
| 12.05.2026 | 11,61 | 12,02 | 11,32 | 11,43 | -3,22% | 67.107,00 |
| 11.05.2026 | 12,10 | 12,47 | 11,56 | 11,81 | -4,06% | 65.829,00 |
| 08.05.2026 | 10,52 | 12,32 | 10,52 | 12,31 | -0,49% | 142.330,00 |
| 07.05.2026 | 12,83 | 12,88 | 12,37 | 12,37 | -2,60% | 51.670,00 |
| 06.05.2026 | 12,18 | 12,76 | 12,18 | 12,70 | 4,96% | 56.097,00 |
| 05.05.2026 | 11,78 | 12,11 | 11,75 | 12,10 | 2,80% | 38.162,00 |
| 04.05.2026 | 11,79 | 12,39 | 11,69 | 11,77 | 4,72% | 39.359,00 |
| 01.05.2026 | 11,47 | 11,70 | 11,15 | 11,24 | -2,52% | 73.734,00 |
| 30.04.2026 | 11,25 | 11,61 | 11,13 | 11,53 | 2,72% | 22.219,00 |
| 29.04.2026 | 11,07 | 11,25 | 10,90 | 11,23 | 1,13% | 49.640,00 |
| 28.04.2026 | 11,21 | 11,31 | 10,97 | 11,10 | -0,27% | 42.187,00 |
| 27.04.2026 | 11,24 | 11,45 | 11,11 | 11,13 | -2,96% | 20.933,00 |
| 24.04.2026 | 11,15 | 11,48 | 11,13 | 11,47 | 1,50% | 20.476,00 |
| 23.04.2026 | 11,38 | 11,39 | 11,17 | 11,30 | -1,82% | 10.875,00 |
| 22.04.2026 | 11,84 | 11,84 | 11,42 | 11,51 | -0,60% | 19.600,00 |
| 21.04.2026 | 11,61 | 12,14 | 11,54 | 11,58 | -0,69% | 77.668,00 |
| 20.04.2026 | 11,77 | 12,01 | 11,63 | 11,66 | -1,10% | 25.873,00 |
| 17.04.2026 | 11,52 | 11,84 | 11,42 | 11,79 | 5,17% | 38.014,00 |
| 16.04.2026 | 10,90 | 11,21 | 10,87 | 11,21 | 2,47% | 35.478,00 |
| 15.04.2026 | 10,86 | 10,98 | 10,80 | 10,94 | 2,15% | 24.427,00 |
| 14.04.2026 | 10,66 | 10,73 | 10,52 | 10,71 | 1,81% | 24.555,00 |
| 13.04.2026 | 10,45 | 10,68 | 10,27 | 10,52 | 1,54% | 25.936,00 |
| 10.04.2026 | 10,25 | 10,47 | 10,24 | 10,36 | -0,24% | 25.506,00 |
| 09.04.2026 | 10,49 | 10,49 | 10,13 | 10,39 | 0,14% | 35.756,00 |
| 08.04.2026 | 10,84 | 10,84 | 10,28 | 10,37 | -0,19% | 59.729,00 |
| 07.04.2026 | 10,08 | 10,43 | 9,85 | 10,39 | 0,92% | 59.443,00 |
| 06.04.2026 | 10,39 | 10,52 | 10,21 | 10,30 | 1,23% | 40.580,00 |
| 02.04.2026 | 9,99 | 10,38 | 9,87 | 10,17 | -0,49% | 59.016,00 |
| 01.04.2026 | 10,24 | 10,56 | 10,17 | 10,22 | 0,79% | 89.344,00 |
| 31.03.2026 | 10,44 | 10,44 | 9,94 | 10,14 | 0,00% | 65.689,00 |
| 30.03.2026 | 10,55 | 10,55 | 9,86 | 10,14 | -1,27% | 38.575,00 |
| 27.03.2026 | 11,27 | 11,27 | 10,17 | 10,27 | -8,22% | 92.247,00 |
| 26.03.2026 | 11,68 | 11,73 | 11,01 | 11,19 | -4,97% | 69.239,00 |
| 25.03.2026 | 11,70 | 11,98 | 11,53 | 11,78 | -0,21% | 78.172,00 |
| 24.03.2026 | 11,34 | 12,17 | 11,34 | 11,80 | 1,55% | 97.810,00 |
| 23.03.2026 | 11,50 | 11,74 | 11,43 | 11,62 | 3,47% | 66.502,00 |
| 20.03.2026 | 11,35 | 11,48 | 10,87 | 11,23 | -0,09% | 72.169,00 |
| 19.03.2026 | 11,05 | 11,24 | 10,57 | 11,24 | -1,23% | 71.859,00 |
| 18.03.2026 | 12,05 | 12,16 | 11,29 | 11,38 | -4,77% | 106.414,00 |
| 17.03.2026 | 13,07 | 13,07 | 11,71 | 11,95 | -6,04% | 75.259,00 |
| 16.03.2026 | 12,92 | 12,92 | 12,24 | 12,72 | -4,23% | 74.499,00 |
| 13.03.2026 | 11,26 | 13,34 | 11,25 | 13,28 | -0,75% | 140.382,00 |
| 12.03.2026 | 13,21 | 13,67 | 13,21 | 13,38 | -0,52% | 137.815,00 |
| 11.03.2026 | 13,41 | 13,59 | 13,12 | 13,45 | -0,66% | 62.264,00 |
| 10.03.2026 | 13,12 | 13,54 | 12,92 | 13,54 | 1,50% | 62.086,00 |
| 09.03.2026 | 12,70 | 13,34 | 12,70 | 13,34 | 2,85% | 68.965,00 |
| 06.03.2026 | 12,69 | 13,00 | 12,38 | 12,97 | 1,41% | 37.933,00 |
| 05.03.2026 | 12,73 | 12,84 | 12,45 | 12,79 | -0,16% | 31.876,00 |
| 04.03.2026 | 12,68 | 12,94 | 12,45 | 12,81 | 2,40% | 22.453,00 |
| 03.03.2026 | 12,31 | 12,55 | 12,17 | 12,51 | -0,56% | 134.131,00 |
| 02.03.2026 | 12,30 | 12,74 | 12,25 | 12,58 | 0,16% | 20.759,00 |
| 27.02.2026 | 12,29 | 12,70 | 12,29 | 12,56 | 0,00% | 107.870,00 |
| 26.02.2026 | 12,08 | 12,57 | 12,05 | 12,56 | 3,72% | 30.338,00 |
| 25.02.2026 | 12,12 | 12,62 | 11,90 | 12,11 | 2,34% | 81.658,00 |
| 24.02.2026 | 11,64 | 12,07 | 11,64 | 11,83 | 0,62% | 24.429,00 |
| 23.02.2026 | 11,65 | 11,97 | 11,56 | 11,76 | -1,09% | 24.316,00 |
| 20.02.2026 | 11,82 | 11,97 | 11,75 | 11,89 | -0,34% | 47.902,00 |
| 19.02.2026 | 11,82 | 11,95 | 11,48 | 11,93 | 1,71% | 99.167,00 |
| 18.02.2026 | 11,91 | 11,92 | 11,55 | 11,73 | -0,34% | 44.896,00 |
| 17.02.2026 | 11,75 | 11,89 | 11,73 | 11,77 | -0,42% | 25.054,00 |
| 13.02.2026 | 11,56 | 12,10 | 11,56 | 11,82 | 4,23% | 62.453,00 |
| 12.02.2026 | 11,83 | 11,83 | 10,92 | 11,34 | -2,33% | 72.944,00 |
| 11.02.2026 | 12,26 | 12,26 | 11,47 | 11,61 | -3,25% | 32.490,00 |
| 10.02.2026 | 12,26 | 12,26 | 11,89 | 12,00 | -0,25% | 98.095,00 |
| 09.02.2026 | 11,91 | 12,09 | 11,91 | 12,03 | -0,41% | 44.812,00 |
| 06.02.2026 | 12,05 | 12,13 | 11,81 | 12,08 | 2,20% | 21.607,00 |
| 05.02.2026 | 12,02 | 12,04 | 11,67 | 11,82 | -1,42% | 184.461,00 |
| 04.02.2026 | 12,12 | 12,30 | 11,94 | 11,99 | -0,77% | 53.636,00 |
| 03.02.2026 | 12,30 | 12,30 | 11,72 | 12,08 | -1,52% | 84.160,00 |
| 02.02.2026 | 11,91 | 12,57 | 11,90 | 12,27 | 2,51% | 43.625,00 |
| 30.01.2026 | 11,97 | 12,08 | 11,66 | 11,97 | -1,48% | 63.873,00 |
| 29.01.2026 | 12,99 | 12,99 | 11,98 | 12,15 | 0,16% | 67.091,00 |
| 28.01.2026 | 12,79 | 12,82 | 11,91 | 12,13 | -6,84% | 74.955,00 |
| 27.01.2026 | 13,25 | 13,46 | 13,02 | 13,02 | -1,03% | 49.333,00 |