10,700€
0,47%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 10,85 | 11,10 | 10,65 | 10,65 | 0,00% | - |
| 11.09.2026 | 10,20 | 10,70 | 10,20 | 10,65 | 2,40% | - |
| 10.09.2026 | 10,40 | 10,45 | 10,30 | 10,40 | -0,48% | - |
| 09.09.2026 | 10,60 | 10,60 | 10,45 | 10,45 | -1,88% | - |
| 08.09.2026 | 10,65 | 10,75 | 10,55 | 10,65 | -0,47% | - |
| 07.09.2026 | 10,70 | 10,75 | 10,70 | 10,70 | -0,93% | - |
| 04.09.2026 | 10,75 | 10,90 | 10,60 | 10,80 | 2,37% | - |
| 03.09.2026 | 10,75 | 10,90 | 10,50 | 10,55 | 1,44% | - |
| 02.09.2026 | 10,40 | 10,60 | 10,35 | 10,40 | -0,48% | - |
| 01.09.2026 | 11,05 | 11,10 | 10,45 | 10,45 | -1,88% | - |
| 31.08.2026 | 10,70 | 10,80 | 10,60 | 10,65 | -4,91% | - |
| 28.08.2026 | 11,15 | 11,20 | 11,10 | 11,20 | 0,45% | - |
| 27.08.2026 | 11,00 | 11,40 | 10,95 | 11,15 | 0,90% | - |
| 26.08.2026 | 11,00 | 11,15 | 10,80 | 11,05 | 0,45% | - |
| 25.08.2026 | 10,80 | 11,10 | 10,80 | 11,00 | 2,80% | - |
| 24.08.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 10,00 |
| 21.08.2026 | 10,30 | 10,90 | 10,30 | 10,90 | 4,81% | - |
| 20.08.2026 | 10,50 | 10,50 | 10,20 | 10,40 | -0,95% | - |
| 19.08.2026 | 10,60 | 10,80 | 10,40 | 10,50 | -1,87% | - |
| 18.08.2026 | 10,50 | 10,70 | 10,40 | 10,70 | 0,94% | - |
| 17.08.2026 | 10,90 | 11,00 | 10,50 | 10,60 | -4,50% | - |
| 14.08.2026 | 11,10 | 11,20 | 11,00 | 11,10 | -1,77% | - |
| 13.08.2026 | 11,20 | 11,50 | 11,15 | 11,30 | 2,73% | - |
| 12.08.2026 | 11,15 | 11,35 | 11,00 | 11,00 | 0,92% | - |
| 11.08.2026 | 10,95 | 11,15 | 10,90 | 10,90 | -3,54% | - |
| 10.08.2026 | 12,05 | 12,15 | 11,20 | 11,30 | 4,63% | - |
| 07.08.2026 | 10,80 | 10,85 | 10,75 | 10,80 | -6,90% | - |
| 06.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,11% | 750,00 |
| 05.08.2026 | 12,10 | 12,20 | 11,85 | 11,85 | 1,28% | - |
| 04.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 7,83% | 15,00 |
| 03.08.2026 | 10,70 | 10,90 | 10,55 | 10,85 | 2,84% | - |
| 31.07.2026 | 10,70 | 10,90 | 10,55 | 10,55 | 0,96% | - |
| 30.07.2026 | 10,50 | 10,90 | 10,30 | 10,45 | -6,70% | - |
| 29.07.2026 | 11,40 | 11,55 | 11,10 | 11,20 | 2,28% | - |
| 28.07.2026 | 10,90 | 10,95 | 10,75 | 10,95 | 4,29% | - |
| 27.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 2,00 |
| 24.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | 100,00 |
| 23.07.2026 | 10,80 | 11,15 | 10,70 | 10,75 | -4,02% | - |
| 22.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 450,00 |
| 21.07.2026 | 11,40 | 11,60 | 11,35 | 11,50 | 1,32% | - |
| 20.07.2026 | 11,35 | 11,65 | 11,25 | 11,35 | 0,44% | - |
| 17.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 709,00 |
| 16.07.2026 | 11,30 | 11,50 | 11,25 | 11,30 | -1,31% | - |
| 15.07.2026 | 11,20 | 11,65 | 11,20 | 11,45 | 3,15% | - |
| 14.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | 145,00 |
| 13.07.2026 | 11,25 | 11,30 | 10,95 | 11,25 | -1,32% | - |
| 10.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 175,00 |
| 09.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,36% | 50,00 |
| 08.07.2026 | 11,05 | 11,15 | 10,85 | 11,05 | 0,91% | - |
| 07.07.2026 | 10,80 | 10,95 | 10,70 | 10,95 | 0,46% | - |
| 06.07.2026 | 10,70 | 10,90 | 10,70 | 10,90 | -1,36% | 222,00 |
| 03.07.2026 | 11,00 | 11,05 | 10,95 | 11,05 | -1,34% | - |
| 02.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 537,00 |
| 01.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | 31,00 |
| 30.06.2026 | 10,80 | 11,00 | 10,70 | 10,70 | 1,90% | - |
| 29.06.2026 | 10,90 | 11,00 | 10,50 | 10,50 | -3,67% | - |
| 26.06.2026 | 10,60 | 10,90 | 10,40 | 10,90 | 1,87% | - |
| 25.06.2026 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | - |
| 24.06.2026 | 10,70 | 10,80 | 10,20 | 10,60 | -1,85% | - |
| 23.06.2026 | 11,70 | 11,70 | 10,80 | 10,80 | -8,47% | - |
| 22.06.2026 | 11,90 | 12,20 | 11,70 | 11,80 | -0,84% | - |
| 19.06.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | 242,00 |
| 18.06.2026 | 10,90 | 12,30 | 10,90 | 12,10 | 10,50% | - |
| 17.06.2026 | 11,05 | 11,30 | 10,85 | 10,95 | -1,35% | - |
| 16.06.2026 | 11,30 | 11,50 | 10,95 | 11,10 | -2,63% | - |
| 15.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,15% | 100,00 |
| 12.06.2026 | 11,60 | 11,65 | 11,50 | 11,65 | 3,10% | - |
| 11.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 2,00 |
| 10.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 1.220,00 |
| 09.06.2026 | 11,25 | 11,45 | 10,85 | 10,90 | -0,91% | - |
| 08.06.2026 | 10,80 | 11,20 | 10,80 | 11,00 | 2,80% | - |
| 05.06.2026 | 10,80 | 10,80 | 10,60 | 10,70 | 0,94% | - |
| 04.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 800,00 |
| 03.06.2026 | 11,30 | 11,30 | 10,70 | 10,70 | -6,14% | 48,00 |
| 02.06.2026 | 11,25 | 11,50 | 11,20 | 11,40 | 2,70% | - |
| 01.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 4,00 |
| 29.05.2026 | 11,00 | 11,40 | 10,85 | 11,20 | 1,82% | - |
| 28.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 2,00 |
| 27.05.2026 | 11,10 | 11,10 | 10,90 | 10,90 | 1,87% | 6.092,00 |
| 26.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 400,00 |
| 25.05.2026 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | 500,00 |
| 22.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 15,85% | 311,00 |
| 21.05.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 0,00% | 95,00 |
| 20.05.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | 60,00 |
| 19.05.2026 | 9,35 | 9,43 | 9,18 | 9,20 | -2,39% | - |
| 18.05.2026 | 9,28 | 9,60 | 9,25 | 9,43 | -3,33% | - |
| 15.05.2026 | 9,73 | 9,78 | 9,70 | 9,75 | -3,94% | - |
| 14.05.2026 | 9,40 | 10,15 | 9,40 | 10,15 | 8,56% | - |
| 13.05.2026 | 9,25 | 9,35 | 9,25 | 9,35 | -6,50% | 13,00 |
| 12.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -3,38% | 400,00 |
| 11.05.2026 | 10,45 | 10,65 | 10,05 | 10,35 | 4,55% | - |
| 08.05.2026 | 10,55 | 10,55 | 8,90 | 9,90 | -8,76% | - |
| 07.05.2026 | 10,80 | 10,90 | 10,70 | 10,85 | 0,93% | - |
| 06.05.2026 | 10,35 | 10,85 | 10,25 | 10,75 | 5,39% | - |
| 05.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | 65,00 |
| 04.05.2026 | 9,45 | 10,60 | 9,45 | 10,60 | 8,16% | 9,00 |
| 30.04.2026 | 9,58 | 9,80 | 9,38 | 9,80 | 3,70% | - |
| 29.04.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | 193,00 |
| 28.04.2026 | 9,53 | 9,65 | 9,43 | 9,50 | -1,55% | - |
| 27.04.2026 | 9,75 | 9,78 | 9,65 | 9,65 | 0,00% | - |