10,200€
1,75%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 10,03 | 10,10 | 9,98 | 10,05 | 0,25% | - |
| 05.02.2026 | 10,15 | 10,20 | 9,83 | 10,03 | -2,20% | - |
| 04.02.2026 | 10,25 | 10,45 | 10,08 | 10,25 | -2,38% | - |
| 03.02.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 3,96% | 968,00 |
| 02.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | 1,00 |
| 30.01.2026 | 9,90 | 9,95 | 9,90 | 9,95 | -2,45% | 511,00 |
| 29.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,45% | 5,00 |
| 28.01.2026 | 10,85 | 10,95 | 10,25 | 10,35 | -6,76% | - |
| 27.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | 10,00 |
| 26.01.2026 | 11,45 | 11,45 | 10,95 | 11,05 | -2,21% | - |
| 23.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | 125,00 |
| 22.01.2026 | 11,25 | 11,45 | 11,25 | 11,45 | 1,78% | - |
| 21.01.2026 | 11,05 | 11,35 | 11,05 | 11,25 | -0,44% | - |
| 20.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 4.913,00 |
| 19.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | 99,00 |
| 16.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 15.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 14.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 100,00 |
| 13.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 12.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 09.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 08.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 07.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 06.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 05.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 02.01.2026 | 11,95 | 12,15 | 11,95 | 11,95 | 1,70% | - |
| 30.12.2025 | 11,80 | 11,85 | 11,70 | 11,75 | -1,26% | - |
| 29.12.2025 | 11,95 | 12,00 | 11,70 | 11,90 | 0,00% | - |
| 23.12.2025 | 11,70 | 11,90 | 11,60 | 11,90 | 4,39% | - |
| 22.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | 20,00 |
| 19.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 6,00 |
| 18.12.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | 66,00 |
| 17.12.2025 | 12,20 | 12,40 | 12,10 | 12,20 | -1,61% | - |
| 16.12.2025 | 12,40 | 12,50 | 12,30 | 12,40 | 0,81% | - |
| 15.12.2025 | 12,80 | 13,15 | 12,20 | 12,30 | -3,15% | - |
| 12.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | 9,00 |
| 11.12.2025 | 12,45 | 12,75 | 12,45 | 12,75 | 1,19% | - |
| 10.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 6,00 |
| 09.12.2025 | 12,40 | 12,60 | 12,35 | 12,50 | 1,63% | - |
| 08.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 170,00 |
| 05.12.2025 | 12,35 | 12,55 | 12,20 | 12,50 | 2,46% | - |
| 04.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 150,00 |
| 03.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | 20,00 |
| 02.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 100,00 |
| 01.12.2025 | 11,80 | 11,80 | 11,60 | 11,70 | -2,09% | - |
| 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% | - |