12,300€
2,93%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,40 | 12,40 | 12,25 | 12,25 | 2,51% | - |
| 01.07.2025 | 11,70 | 12,00 | 11,60 | 11,95 | 0,42% | - |
| 30.06.2025 | 11,90 | 12,10 | 11,70 | 11,90 | -1,65% | - |
| 27.06.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 2,54% | 24,00 |
| 26.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 250,00 |
| 25.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 2,00 |
| 24.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 206,00 |
| 23.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 10,00 |
| 20.06.2025 | 11,50 | 11,80 | 11,45 | 11,50 | 0,00% | - |
| 19.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 165,00 |
| 18.06.2025 | 11,40 | 11,70 | 11,35 | 11,70 | 3,54% | - |
| 17.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 25,00 |
| 16.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 4,00 |
| 13.06.2025 | 11,40 | 11,75 | 11,20 | 11,40 | -2,56% | - |
| 12.06.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 0,86% | 173,00 |
| 11.06.2025 | 11,80 | 11,95 | 11,60 | 11,60 | -1,69% | - |
| 10.06.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 124,00 |
| 09.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 15,00 |
| 06.06.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 2,68% | 111,00 |
| 05.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 5,16% | 234,00 |
| 04.06.2025 | 10,70 | 10,70 | 10,40 | 10,65 | 0,00% | - |
| 03.06.2025 | 9,93 | 10,65 | 9,93 | 10,65 | 7,30% | - |
| 02.06.2025 | 10,08 | 10,15 | 9,75 | 9,93 | -0,75% | - |
| 30.05.2025 | 9,80 | 10,00 | 9,80 | 10,00 | 2,04% | 524,00 |
| 29.05.2025 | 9,80 | 9,93 | 9,48 | 9,80 | -0,51% | - |
| 28.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,25% | 1,00 |
| 27.05.2025 | 9,73 | 9,98 | 9,73 | 9,88 | 1,54% | - |
| 26.05.2025 | 9,68 | 9,73 | 9,68 | 9,73 | -0,77% | - |
| 23.05.2025 | 9,90 | 9,90 | 9,60 | 9,80 | -2,00% | 80,00 |
| 22.05.2025 | 9,70 | 10,00 | 9,65 | 10,00 | -2,91% | 293,00 |
| 21.05.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -0,96% | 72,00 |
| 20.05.2025 | 10,50 | 10,55 | 10,35 | 10,40 | -1,89% | - |
| 19.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | 23,00 |
| 16.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 46,00 |
| 15.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | 22,00 |
| 14.05.2025 | 10,90 | 10,90 | 10,70 | 10,70 | 3,88% | 56,00 |
| 13.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 300,00 |
| 12.05.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 8,81% | 719,00 |
| 09.05.2025 | 8,65 | 9,65 | 8,65 | 9,65 | 9,66% | 1.173,00 |
| 08.05.2025 | 8,30 | 8,80 | 8,30 | 8,80 | 7,32% | 491,00 |
| 07.05.2025 | 8,30 | 8,30 | 8,20 | 8,20 | -2,38% | 14,00 |
| 06.05.2025 | 9,55 | 9,55 | 7,85 | 8,40 | -10,16% | 1.686,00 |
| 05.05.2025 | 9,20 | 9,35 | 9,05 | 9,35 | -5,56% | 68,00 |
| 02.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 30.04.2025 | 9,85 | 9,85 | 9,80 | 9,80 | 1,55% | - |
| 29.04.2025 | 9,70 | 9,70 | 9,65 | 9,65 | -3,50% | - |
| 28.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,48% | - |
| 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% | - |