13,300€
-0,75%
Echtzeit-Aktienkurs Turtle Beach Corp
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,30 | 13,45 | 13,30 | 13,40 | 0,00% | - |
| 30.09.2025 | 13,20 | 13,50 | 13,10 | 13,40 | 2,29% | - |
| 29.09.2025 | 13,20 | 13,45 | 13,00 | 13,10 | 0,38% | - |
| 26.09.2025 | 13,15 | 13,20 | 12,95 | 13,05 | -1,14% | - |
| 25.09.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | 2,00 |
| 24.09.2025 | 13,35 | 13,45 | 13,15 | 13,40 | 0,75% | - |
| 23.09.2025 | 13,15 | 13,40 | 13,10 | 13,30 | 2,31% | - |
| 22.09.2025 | 12,95 | 13,00 | 12,85 | 13,00 | -0,76% | - |
| 19.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 52,00 |
| 18.09.2025 | 12,85 | 13,05 | 12,80 | 12,90 | 0,00% | - |
| 17.09.2025 | 12,85 | 12,95 | 12,60 | 12,90 | 0,00% | - |
| 16.09.2025 | 12,95 | 13,05 | 12,60 | 12,90 | -0,77% | - |
| 15.09.2025 | 12,90 | 13,20 | 12,55 | 13,00 | 1,17% | - |
| 12.09.2025 | 12,85 | 12,85 | 12,80 | 12,85 | -1,15% | - |
| 11.09.2025 | 12,85 | 13,00 | 12,55 | 13,00 | 1,56% | - |
| 10.09.2025 | 12,80 | 12,90 | 12,70 | 12,80 | -0,78% | - |
| 09.09.2025 | 12,85 | 13,00 | 12,70 | 12,90 | 0,78% | - |
| 08.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | 2,00 |
| 05.09.2025 | 13,20 | 13,40 | 12,90 | 13,05 | -0,38% | - |
| 04.09.2025 | 12,80 | 13,20 | 12,75 | 13,10 | 3,15% | - |
| 03.09.2025 | 13,00 | 13,10 | 12,70 | 12,70 | -5,22% | - |
| 02.09.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -1,11% | 113,00 |
| 01.09.2025 | 13,50 | 13,55 | 13,50 | 13,55 | 1,12% | - |
| 29.08.2025 | 13,35 | 13,80 | 13,25 | 13,40 | 0,75% | - |
| 28.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 30,00 |
| 27.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 2,00 |
| 26.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 150,00 |
| 25.08.2025 | 13,75 | 13,80 | 13,50 | 13,50 | -0,74% | - |
| 22.08.2025 | 13,35 | 13,80 | 13,20 | 13,60 | 2,64% | - |
| 21.08.2025 | 13,35 | 13,35 | 13,05 | 13,25 | -1,12% | - |
| 20.08.2025 | 13,55 | 13,90 | 13,25 | 13,40 | -1,47% | - |
| 19.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 1.813,00 |
| 18.08.2025 | 13,35 | 13,50 | 13,20 | 13,40 | -2,19% | - |
| 15.08.2025 | 13,70 | 13,90 | 13,30 | 13,70 | 3,01% | - |
| 14.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 11,00 |
| 13.08.2025 | 13,65 | 13,85 | 13,50 | 13,50 | 0,00% | - |
| 12.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 100,00 |
| 11.08.2025 | 13,55 | 13,60 | 13,10 | 13,30 | -5,67% | - |
| 08.08.2025 | 12,05 | 14,25 | 12,05 | 14,10 | 11,90% | - |
| 07.08.2025 | 12,40 | 12,80 | 12,40 | 12,60 | 0,00% | - |
| 06.08.2025 | 12,50 | 12,60 | 12,30 | 12,60 | 5,88% | - |
| 05.08.2025 | 12,45 | 12,60 | 11,80 | 11,90 | -4,03% | - |
| 04.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,90% | 15,00 |
| 01.08.2025 | 12,70 | 12,70 | 11,90 | 12,05 | -2,82% | - |
| 31.07.2025 | 12,40 | 12,60 | 12,30 | 12,40 | -1,59% | - |
| 30.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 144,00 |
| 29.07.2025 | 12,80 | 12,95 | 12,45 | 12,45 | 0,40% | - |
| 28.07.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | 70,00 |
| 25.07.2025 | 12,20 | 12,30 | 12,05 | 12,20 | 1,67% | - |
| 24.07.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -0,41% | 25,00 |
| 23.07.2025 | 11,65 | 12,10 | 11,65 | 12,05 | 4,78% | - |
| 22.07.2025 | 11,20 | 11,50 | 11,10 | 11,50 | 1,77% | - |
| 21.07.2025 | 11,20 | 11,30 | 11,05 | 11,30 | 0,89% | - |
| 18.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 10,00 |
| 17.07.2025 | 11,40 | 11,40 | 11,30 | 11,30 | 0,00% | 292,00 |
| 16.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 100,00 |
| 15.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | 43,00 |
| 14.07.2025 | 11,70 | 11,85 | 11,50 | 11,55 | -1,28% | - |
| 11.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 250,00 |
| 10.07.2025 | 11,90 | 12,05 | 11,90 | 12,00 | 0,84% | - |
| 09.07.2025 | 11,90 | 12,20 | 11,85 | 11,90 | -1,65% | - |
| 08.07.2025 | 11,90 | 12,20 | 11,90 | 12,10 | 0,00% | - |
| 07.07.2025 | 12,10 | 12,20 | 12,05 | 12,10 | 0,00% | - |
| 04.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | 150,00 |
| 03.07.2025 | 12,35 | 12,45 | 12,15 | 12,15 | -0,82% | - |
| 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 |