10,150€
2,01%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,05 | 10,28 | 9,88 | 10,15 | 2,01% | - |
| 24.04.2025 | 9,68 | 10,08 | 9,68 | 9,95 | 0,25% | - |
| 23.04.2025 | 9,43 | 10,50 | 9,40 | 9,93 | 7,01% | - |
| 22.04.2025 | 9,25 | 9,45 | 9,10 | 9,28 | -2,37% | - |
| 17.04.2025 | 9,68 | 9,78 | 9,40 | 9,50 | -1,04% | - |
| 16.04.2025 | 9,85 | 9,85 | 9,45 | 9,60 | -2,04% | - |
| 15.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | 50,00 |
| 14.04.2025 | 10,13 | 10,60 | 10,13 | 10,30 | 14,44% | - |
| 11.04.2025 | 9,83 | 9,83 | 8,93 | 9,00 | -12,62% | - |
| 10.04.2025 | 10,80 | 10,80 | 10,30 | 10,30 | 7,29% | 18,00 |
| 09.04.2025 | 9,45 | 9,60 | 9,40 | 9,60 | -2,04% | 117,00 |
| 08.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 4,26% | 12,00 |
| 07.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -6,93% | 55,00 |
| 04.04.2025 | 10,70 | 10,70 | 10,10 | 10,10 | -14,41% | 849,00 |
| 03.04.2025 | 12,50 | 12,50 | 11,80 | 11,80 | -10,61% | 173,00 |
| 02.04.2025 | 13,55 | 13,55 | 13,00 | 13,20 | 0,00% | - |
| 01.04.2025 | 13,20 | 13,30 | 12,95 | 13,20 | 0,00% | - |
| 31.03.2025 | 13,05 | 13,35 | 12,90 | 13,20 | 1,93% | - |
| 28.03.2025 | 13,50 | 13,55 | 12,90 | 12,95 | -4,78% | - |
| 27.03.2025 | 13,45 | 13,65 | 13,25 | 13,60 | 0,74% | - |
| 26.03.2025 | 13,60 | 13,70 | 13,45 | 13,50 | -0,74% | - |
| 25.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 30,00 |
| 24.03.2025 | 13,50 | 13,60 | 13,50 | 13,50 | 4,65% | 272,00 |
| 21.03.2025 | 13,10 | 13,15 | 12,60 | 12,90 | -0,77% | - |
| 20.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 12,00 |
| 19.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 609,00 |
| 18.03.2025 | 12,70 | 12,70 | 12,40 | 12,60 | 1,61% | 160,00 |
| 17.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 240,00 |
| 14.03.2025 | 13,10 | 13,10 | 10,50 | 12,10 | -8,33% | 395,00 |
| 13.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,30% | 1.000,00 |
| 12.03.2025 | 12,90 | 13,65 | 12,90 | 13,65 | 3,41% | - |
| 11.03.2025 | 13,50 | 13,60 | 13,15 | 13,20 | -3,65% | - |
| 10.03.2025 | 13,85 | 13,90 | 13,55 | 13,70 | -3,52% | - |
| 07.03.2025 | 13,90 | 14,20 | 13,70 | 14,20 | 0,71% | 294,00 |
| 06.03.2025 | 14,25 | 14,35 | 14,00 | 14,10 | -0,70% | - |
| 05.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 4,00 |
| 04.03.2025 | 13,80 | 14,00 | 13,80 | 14,00 | -14,11% | 71,00 |
| 03.03.2025 | 16,60 | 16,60 | 16,30 | 16,30 | 0,62% | 46,00 |
| 28.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | 100,00 |
| 27.02.2025 | 16,40 | 16,80 | 16,05 | 16,25 | -2,69% | - |
| 26.02.2025 | 16,50 | 16,70 | 16,30 | 16,70 | 1,21% | - |
| 25.02.2025 | 16,80 | 16,80 | 16,30 | 16,50 | -4,62% | - |
| 24.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 10,00 |
| 21.02.2025 | 17,80 | 17,80 | 17,30 | 17,30 | -5,46% | 2.274,00 |
| 20.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 6,00 |
| 19.02.2025 | 18,25 | 18,50 | 17,95 | 18,10 | 0,56% | - |
| 18.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,28% | 6,00 |
| 17.02.2025 | 17,95 | 18,00 | 17,95 | 17,95 | -0,28% | - |
| 14.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 6,19% | 25,00 |
| 13.02.2025 | 16,70 | 17,25 | 16,60 | 16,95 | 1,50% | - |
| 12.02.2025 | 17,10 | 17,30 | 16,50 | 16,70 | -2,34% | - |
| 11.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,87% | 44,00 |
| 10.02.2025 | 17,00 | 17,35 | 16,90 | 17,25 | 2,68% | - |
| 07.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 06.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 05.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 04.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 03.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | - |
| 31.01.2025 | 16,95 | 17,15 | 16,65 | 16,95 | -0,59% | - |
| 30.01.2025 | 17,15 | 17,25 | 16,55 | 17,05 | 1,19% | - |
| 29.01.2025 | 17,05 | 17,25 | 16,85 | 16,85 | -0,30% | - |
| 28.01.2025 | 17,35 | 17,45 | 15,85 | 16,90 | -5,59% | - |
| 27.01.2025 | 17,20 | 18,40 | 17,10 | 17,90 | 2,29% | - |
| 24.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | 19,00 |
| 23.01.2025 | 17,80 | 17,95 | 17,35 | 17,75 | -1,39% | - |
| 22.01.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,00% | 1.670,00 |
| 21.01.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 2,27% | 85,00 |
| 20.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 350,00 |
| 17.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | 5,00 |
| 16.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 6,43% | 12,00 |
| 15.01.2025 | 16,65 | 17,20 | 16,30 | 17,10 | 3,32% | - |
| 14.01.2025 | 17,15 | 17,30 | 16,55 | 16,55 | -3,22% | - |
| 13.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | 15,00 |
| 10.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 29,00 |
| 09.01.2025 | 16,50 | 16,60 | 16,45 | 16,50 | 0,00% | - |
| 08.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 2,00 |
| 07.01.2025 | 16,90 | 17,00 | 16,40 | 16,50 | -2,94% | - |
| 06.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,72% | 12,00 |
| 03.01.2025 | 16,60 | 16,80 | 16,45 | 16,55 | -0,30% | - |
| 02.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | 606,00 |
| 30.12.2024 | 16,30 | 16,30 | 16,10 | 16,10 | 1,26% | 27,00 |
| 27.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | 200,00 |
| 23.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 28,00 |
| 20.12.2024 | 15,60 | 15,60 | 15,40 | 15,60 | -0,64% | 150,00 |
| 19.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 92,00 |
| 18.12.2024 | 16,30 | 16,30 | 15,50 | 15,50 | -0,64% | 180,00 |
| 17.12.2024 | 16,40 | 16,40 | 15,60 | 15,60 | -5,45% | 200,00 |
| 16.12.2024 | 16,80 | 16,80 | 16,50 | 16,50 | -0,60% | 306,00 |
| 13.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | 2,00 |
| 12.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 28,00 |
| 11.12.2024 | 17,40 | 17,60 | 17,20 | 17,40 | 0,58% | - |
| 10.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | 1,00 |
| 09.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | 555,00 |
| 06.12.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 1,75% | 259,00 |
| 05.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 555,00 |
| 04.12.2024 | 16,80 | 17,25 | 16,80 | 16,90 | -0,59% | - |
| 03.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 80,00 |
| 02.12.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 5,52% | 1.439,00 |
| 29.11.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 0,62% | 694,00 |
| 28.11.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 2,53% | - |