13,550€
-1,09%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 13,25 | 13,70 | 13,25 | 13,70 | 0,00% | - |
| 26.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | 150,00 |
| 25.09.2024 | 12,85 | 13,10 | 12,85 | 13,10 | 0,77% | - |
| 24.09.2024 | 13,05 | 13,25 | 12,95 | 13,00 | -4,41% | - |
| 23.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 5,00 |
| 20.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 152,00 |
| 19.09.2024 | 13,25 | 13,40 | 13,15 | 13,30 | 0,38% | - |
| 18.09.2024 | 13,05 | 13,30 | 13,00 | 13,25 | 1,15% | - |
| 17.09.2024 | 13,05 | 13,40 | 13,05 | 13,10 | 0,77% | - |
| 16.09.2024 | 12,80 | 13,05 | 12,60 | 13,00 | 4,84% | - |
| 13.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 12.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 11.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 10.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 09.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 06.09.2024 | 13,00 | 13,30 | 12,80 | 12,80 | -3,03% | - |
| 05.09.2024 | 13,20 | 13,40 | 13,15 | 13,20 | -1,49% | - |
| 04.09.2024 | 13,45 | 13,65 | 13,20 | 13,40 | -2,55% | - |
| 03.09.2024 | 14,10 | 14,20 | 13,55 | 13,75 | -2,83% | - |
| 02.09.2024 | 14,05 | 14,15 | 14,05 | 14,15 | 1,80% | - |
| 30.08.2024 | 13,75 | 14,10 | 13,75 | 13,90 | 0,72% | - |
| 29.08.2024 | 13,50 | 14,00 | 13,50 | 13,80 | 3,76% | - |
| 28.08.2024 | 13,30 | 13,40 | 13,20 | 13,30 | 0,00% | - |
| 27.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 200,00 |
| 26.08.2024 | 13,95 | 14,15 | 13,60 | 13,60 | -2,51% | - |
| 23.08.2024 | 13,55 | 14,00 | 13,55 | 13,95 | 3,33% | - |
| 22.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 2,00 |
| 21.08.2024 | 13,65 | 13,90 | 13,40 | 13,50 | -0,74% | - |
| 20.08.2024 | 13,85 | 14,30 | 13,60 | 13,60 | -1,45% | - |
| 19.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | 11,00 |
| 16.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 250,00 |
| 15.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 200,00 |
| 14.08.2024 | 13,55 | 13,80 | 13,00 | 13,20 | -2,22% | - |
| 13.08.2024 | 13,00 | 13,50 | 12,90 | 13,50 | 2,27% | - |
| 12.08.2024 | 13,50 | 13,75 | 13,00 | 13,20 | -7,04% | - |
| 09.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 21,37% | 250,00 |
| 08.08.2024 | 11,50 | 11,75 | 11,35 | 11,70 | 0,00% | - |
| 07.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 35,00 |
| 06.08.2024 | 11,80 | 11,80 | 11,35 | 11,50 | -1,71% | - |
| 05.08.2024 | 11,70 | 11,70 | 11,30 | 11,70 | -1,68% | 1.835,00 |
| 02.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -11,19% | 135,00 |
| 01.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 105,00 |
| 31.07.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -4,76% | 2.000,00 |
| 30.07.2024 | 14,05 | 14,20 | 13,60 | 13,65 | -3,53% | - |
| 29.07.2024 | 14,55 | 14,70 | 14,15 | 14,15 | 0,35% | - |
| 26.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 40,00 |
| 25.07.2024 | 14,05 | 14,15 | 13,85 | 14,10 | -1,40% | - |
| 24.07.2024 | 14,20 | 14,45 | 14,10 | 14,30 | 2,14% | - |
| 23.07.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 85,00 |
| 22.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 5,00 |
| 19.07.2024 | 13,95 | 14,10 | 13,80 | 14,10 | 0,71% | - |
| 18.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | 20,00 |
| 17.07.2024 | 14,55 | 14,70 | 14,40 | 14,50 | -0,68% | - |
| 16.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | 60,00 |
| 15.07.2024 | 13,85 | 14,00 | 13,70 | 14,00 | 2,19% | - |
| 12.07.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -2,84% | 3.440,00 |
| 11.07.2024 | 13,10 | 14,15 | 13,05 | 14,10 | 10,16% | - |
| 10.07.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 2,40% | 744,00 |
| 09.07.2024 | 12,75 | 12,80 | 12,50 | 12,50 | -3,10% | - |
| 08.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 100,00 |
| 05.07.2024 | 13,10 | 13,15 | 12,70 | 12,80 | -2,29% | - |
| 04.07.2024 | 13,10 | 13,15 | 13,05 | 13,10 | -0,38% | - |
| 03.07.2024 | 13,10 | 13,20 | 13,00 | 13,15 | 1,15% | - |
| 02.07.2024 | 13,20 | 13,25 | 12,85 | 13,00 | -2,26% | - |
| 01.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 20,00 |
| 28.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 200,00 |
| 27.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 200,00 |
| 26.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 55,00 |
| 25.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 50,00 |
| 24.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 285,00 |
| 21.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 67,00 |
| 20.06.2024 | 13,20 | 13,20 | 12,90 | 12,90 | -4,09% | 2.835,00 |
| 19.06.2024 | 13,50 | 13,50 | 13,40 | 13,45 | 0,37% | - |
| 18.06.2024 | 14,00 | 14,00 | 13,40 | 13,40 | -3,60% | 1.407,00 |
| 17.06.2024 | 14,60 | 14,60 | 13,90 | 13,90 | -5,44% | 3.259,00 |
| 14.06.2024 | 14,60 | 14,80 | 14,45 | 14,70 | 0,00% | - |
| 13.06.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 12,00 |
| 12.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,42% | 356,00 |
| 11.06.2024 | 14,35 | 14,55 | 14,00 | 14,45 | 1,05% | - |
| 10.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 58,00 |
| 07.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 7,00 |
| 06.06.2024 | 14,15 | 14,35 | 13,90 | 14,30 | -0,35% | - |
| 05.06.2024 | 14,45 | 14,55 | 14,20 | 14,35 | -0,35% | - |
| 04.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,32% | 14,00 |
| 03.06.2024 | 15,40 | 15,65 | 15,00 | 15,05 | -1,31% | - |
| 31.05.2024 | 15,65 | 15,70 | 15,10 | 15,25 | -1,61% | - |
| 30.05.2024 | 15,70 | 15,90 | 15,35 | 15,50 | -1,59% | - |
| 29.05.2024 | 14,90 | 15,80 | 14,75 | 15,75 | 3,62% | - |
| 28.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | 108,00 |
| 27.05.2024 | 15,05 | 15,15 | 15,05 | 15,15 | 1,68% | - |
| 24.05.2024 | 14,75 | 14,90 | 14,65 | 14,90 | -1,65% | - |
| 23.05.2024 | 15,25 | 15,35 | 14,85 | 15,15 | 0,33% | - |
| 22.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 7,00 |
| 21.05.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | 37,00 |
| 20.05.2024 | 14,45 | 14,50 | 13,95 | 14,50 | -2,03% | - |
| 17.05.2024 | 14,70 | 14,80 | 14,70 | 14,80 | -1,33% | 452,00 |
| 16.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 11,00 |
| 15.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 7,00 |
| 14.05.2024 | 14,65 | 15,55 | 14,35 | 15,20 | 1,33% | - |
| 13.05.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 1.550,00 |