14,450€
-3,02%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,70 | 14,70 | 14,30 | 14,45 | -3,02% | 1.200,00 |
| 16.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 15.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 14.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 13.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 9,00 |
| 10.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 09.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 08.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 07.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 06.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 03.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | - |
| 02.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 30.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 29.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 26.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 25.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 30,00 |
| 23.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 22.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 19.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 18.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 17.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 16.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 15.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 12.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 9,09% | - |
| 11.04.2024 | 15,40 | 15,40 | 14,30 | 14,30 | -2,05% | 140,00 |
| 10.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | - |
| 09.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 08.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 05.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | 100,00 |
| 04.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 03.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 02.04.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 2,97% | 350,00 |
| 28.03.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -0,06% | - |
| 27.03.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,50% | - |
| 26.03.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -0,81% | - |
| 25.03.2024 | 16,01 | 16,05 | 16,01 | 16,05 | 0,50% | 200,00 |
| 22.03.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 2,18% | - |
| 21.03.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -0,26% | - |
| 20.03.2024 | 15,67 | 15,67 | 15,67 | 15,67 | 2,35% | - |
| 19.03.2024 | 15,36 | 15,36 | 15,31 | 15,31 | -0,20% | 120,00 |
| 18.03.2024 | 14,35 | 15,34 | 14,10 | 15,34 | 20,79% | 413,00 |
| 15.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,94% | - |
| 14.03.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 8,83% | 150,00 |
| 13.03.2024 | 10,01 | 11,78 | 10,01 | 11,78 | 13,60% | 238,00 |
| 12.03.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 8,47% | - |
| 11.03.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 3,30% | - |
| 08.03.2024 | 9,26 | 9,26 | 9,26 | 9,26 | 1,42% | - |
| 07.03.2024 | 9,13 | 9,13 | 9,13 | 9,13 | -0,16% | - |
| 06.03.2024 | 9,08 | 9,14 | 9,08 | 9,14 | -3,18% | 125,00 |
| 05.03.2024 | 9,44 | 9,44 | 9,44 | 9,44 | -6,26% | - |
| 04.03.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 3,23% | - |
| 01.03.2024 | 9,76 | 9,76 | 9,76 | 9,76 | 2,74% | - |
| 29.02.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -4,86% | - |
| 28.02.2024 | 9,98 | 9,98 | 9,98 | 9,98 | 0,45% | - |
| 27.02.2024 | 9,94 | 9,94 | 9,94 | 9,94 | 1,22% | - |
| 26.02.2024 | 9,82 | 9,82 | 9,82 | 9,82 | -2,73% | - |
| 23.02.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -0,88% | - |
| 22.02.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -5,57% | - |
| 21.02.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -2,53% | - |
| 20.02.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -0,98% | - |
| 19.02.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -3,21% | - |
| 16.02.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,87% | - |
| 15.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 2,51% | - |
| 14.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -5,74% | - |
| 13.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 3,41% | - |
| 12.02.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 8,22% | - |
| 09.02.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,47% | - |
| 08.02.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -0,65% | - |
| 07.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 4,59% | - |
| 06.02.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -1,54% | - |
| 05.02.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -0,19% | - |
| 02.02.2024 | 10,41 | 10,41 | 10,41 | 10,41 | -0,29% | - |
| 01.02.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,00% | - |
| 31.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -2,61% | - |
| 30.01.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 1,32% | - |
| 29.01.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -2,04% | - |
| 26.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,50% | - |
| 25.01.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,47% | - |
| 24.01.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -2,20% | - |
| 23.01.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 11,76% | - |
| 22.01.2024 | 9,73 | 9,83 | 9,73 | 9,78 | 4,43% | 630,00 |
| 19.01.2024 | 9,37 | 9,37 | 9,37 | 9,37 | 0,70% | - |
| 18.01.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 17.01.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 0,48% | - |
| 16.01.2024 | 9,31 | 9,31 | 9,31 | 9,31 | 0,16% | - |
| 15.01.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 2,03% | - |
| 12.01.2024 | 9,11 | 9,11 | 9,11 | 9,11 | 1,17% | - |
| 11.01.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 1,75% | - |
| 10.01.2024 | 8,85 | 8,85 | 8,85 | 8,85 | -4,12% | - |
| 09.01.2024 | 9,23 | 9,23 | 9,23 | 9,23 | 1,26% | - |
| 08.01.2024 | 9,11 | 9,11 | 9,11 | 9,11 | -0,82% | - |
| 05.01.2024 | 9,19 | 9,19 | 9,19 | 9,19 | 1,66% | - |
| 04.01.2024 | 9,04 | 9,04 | 9,04 | 9,04 | -3,01% | - |
| 03.01.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -5,29% | - |
| 02.01.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 0,92% | - |
| 29.12.2023 | 9,76 | 9,76 | 9,75 | 9,75 | -0,10% | - |
| 28.12.2023 | 9,76 | 9,76 | 9,76 | 9,76 | 0,52% | - |
| 27.12.2023 | 9,71 | 9,71 | 9,71 | 9,71 | -0,21% | - |
| 22.12.2023 | 9,73 | 9,73 | 9,73 | 9,73 | 0,83% | - |