11,950€
2,14%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 11,75 | 12,00 | 11,70 | 11,95 | 2,14% | - |
| 27.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | - |
| 26.11.2025 | 11,90 | 11,90 | 11,55 | 11,65 | 0,43% | - |
| 25.11.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,87% | 1.459,00 |
| 24.11.2025 | 11,65 | 11,65 | 11,30 | 11,50 | 5,50% | - |
| 21.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -7,63% | 1.600,00 |
| 20.11.2025 | 11,75 | 12,00 | 11,70 | 11,80 | 0,00% | - |
| 19.11.2025 | 12,00 | 12,15 | 11,80 | 11,80 | 0,00% | - |
| 18.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 85,00 |
| 17.11.2025 | 12,30 | 12,30 | 11,90 | 11,95 | -1,24% | - |
| 14.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | 197,00 |
| 13.11.2025 | 13,20 | 13,20 | 12,75 | 12,80 | -3,40% | - |
| 12.11.2025 | 13,30 | 13,55 | 13,00 | 13,25 | -0,38% | - |
| 11.11.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 7,26% | 837,00 |
| 10.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | 200,00 |
| 07.11.2025 | 12,60 | 12,60 | 12,00 | 12,00 | -9,43% | 1.780,00 |
| 06.11.2025 | 13,70 | 13,80 | 13,20 | 13,25 | -4,68% | - |
| 05.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 153,00 |
| 04.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | 204,00 |
| 03.11.2025 | 14,65 | 14,95 | 14,45 | 14,60 | 3,55% | - |
| 31.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | 50,00 |
| 30.10.2025 | 14,55 | 14,55 | 14,05 | 14,40 | 3,60% | - |
| 29.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | 50,00 |
| 28.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 30,00 |
| 27.10.2025 | 14,90 | 14,90 | 14,40 | 14,50 | -0,68% | - |
| 24.10.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 3,55% | 254,00 |
| 23.10.2025 | 13,60 | 14,10 | 13,60 | 14,10 | 1,44% | - |
| 22.10.2025 | 14,00 | 14,40 | 13,90 | 13,90 | 0,00% | 723,00 |
| 21.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 104,00 |
| 20.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | 153,00 |
| 17.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 32,00 |
| 16.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 25,00 |
| 15.10.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 2,34% | 412,00 |
| 14.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 10,00 |
| 13.10.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | 1.250,00 |
| 10.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 09.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 08.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 07.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | - |
| 03.10.2025 | 13,15 | 13,20 | 13,10 | 13,15 | 0,38% | - |
| 02.10.2025 | 13,30 | 13,75 | 13,10 | 13,10 | -0,76% | - |
| 01.10.2025 | 13,30 | 13,50 | 13,20 | 13,20 | -1,49% | - |
| 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% | - |