15,067$
0,52%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,15 | 15,15 | 14,60 | 15,06 | 0,47% | 270.937,00 |
| 02.05.2024 | 14,60 | 15,08 | 14,51 | 14,99 | 4,75% | 307.848,00 |
| 01.05.2024 | 14,05 | 14,71 | 13,72 | 14,31 | 1,49% | 442.397,00 |
| 30.04.2024 | 13,87 | 14,20 | 13,81 | 14,10 | 0,64% | 259.548,00 |
| 29.04.2024 | 14,01 | 14,41 | 13,94 | 14,01 | -0,92% | 263.356,00 |
| 26.04.2024 | 14,10 | 14,24 | 14,00 | 14,14 | 0,64% | 153.363,00 |
| 25.04.2024 | 14,00 | 14,39 | 13,78 | 14,05 | -0,92% | 318.252,00 |
| 24.04.2024 | 14,17 | 14,39 | 14,03 | 14,18 | 0,28% | 352.054,00 |
| 23.04.2024 | 14,49 | 14,76 | 14,14 | 14,14 | -1,74% | 368.754,00 |
| 22.04.2024 | 14,55 | 14,65 | 14,22 | 14,39 | -0,35% | 269.602,00 |
| 19.04.2024 | 14,80 | 14,99 | 14,38 | 14,44 | -3,02% | 351.077,00 |
| 18.04.2024 | 14,94 | 15,03 | 14,70 | 14,89 | -0,87% | 288.621,00 |
| 17.04.2024 | 15,44 | 15,53 | 14,96 | 15,02 | -2,91% | 247.618,00 |
| 16.04.2024 | 15,81 | 15,98 | 15,44 | 15,47 | -2,27% | 277.077,00 |
| 15.04.2024 | 16,10 | 16,46 | 15,82 | 15,83 | -3,00% | 277.250,00 |
| 12.04.2024 | 16,58 | 16,89 | 16,18 | 16,32 | -2,74% | 271.412,00 |
| 11.04.2024 | 16,41 | 17,06 | 16,23 | 16,78 | 1,14% | 435.307,00 |
| 10.04.2024 | 16,49 | 17,26 | 16,39 | 16,59 | -0,60% | 364.535,00 |
| 09.04.2024 | 16,83 | 17,16 | 16,54 | 16,69 | -0,60% | 257.401,00 |
| 08.04.2024 | 16,90 | 17,10 | 16,67 | 16,79 | 0,00% | 260.901,00 |
| 05.04.2024 | 16,92 | 17,50 | 16,68 | 16,79 | -0,47% | 326.265,00 |
| 04.04.2024 | 17,41 | 17,98 | 16,64 | 16,87 | -4,20% | 393.169,00 |
| 03.04.2024 | 17,56 | 18,08 | 17,33 | 17,61 | -0,79% | 363.464,00 |
| 02.04.2024 | 16,73 | 17,92 | 16,34 | 17,75 | 3,50% | 595.319,00 |
| 01.04.2024 | 17,24 | 18,45 | 17,12 | 17,15 | -0,52% | 648.794,00 |
| 28.03.2024 | 17,26 | 17,51 | 17,01 | 17,24 | 0,00% | 255.397,00 |
| 27.03.2024 | 17,21 | 17,51 | 17,03 | 17,24 | 0,29% | 188.801,00 |
| 26.03.2024 | 17,45 | 17,72 | 17,12 | 17,19 | -1,09% | 311.223,00 |
| 25.03.2024 | 17,39 | 18,10 | 17,15 | 17,38 | -0,06% | 290.682,00 |
| 22.03.2024 | 17,41 | 17,51 | 16,94 | 17,39 | -0,40% | 322.244,00 |
| 21.03.2024 | 17,29 | 17,73 | 17,13 | 17,46 | 1,57% | 415.921,00 |
| 20.03.2024 | 17,20 | 17,46 | 16,05 | 17,19 | -0,06% | 526.957,00 |
| 19.03.2024 | 16,72 | 17,20 | 16,28 | 17,20 | 2,69% | 720.380,00 |
| 18.03.2024 | 15,67 | 16,97 | 15,12 | 16,75 | 8,70% | 1.125.226,00 |
| 15.03.2024 | 13,90 | 15,77 | 13,86 | 15,41 | 10,47% | 2.437.447,00 |
| 14.03.2024 | 14,10 | 14,99 | 13,57 | 13,95 | 26,47% | 3.608.769,00 |
| 13.03.2024 | 10,92 | 11,11 | 10,65 | 11,03 | 0,00% | 481.474,00 |
| 12.03.2024 | 11,55 | 11,55 | 10,79 | 11,03 | -3,16% | 191.455,00 |
| 11.03.2024 | 10,65 | 11,47 | 10,50 | 11,39 | 7,66% | 293.380,00 |
| 08.03.2024 | 10,31 | 10,80 | 10,31 | 10,58 | 2,92% | 145.610,00 |
| 07.03.2024 | 10,21 | 10,35 | 10,11 | 10,28 | 1,48% | 67.521,00 |
| 06.03.2024 | 10,12 | 10,18 | 9,85 | 10,13 | 1,50% | 110.929,00 |
| 05.03.2024 | 10,24 | 10,27 | 9,97 | 9,98 | -3,95% | 68.613,00 |
| 04.03.2024 | 11,15 | 11,16 | 10,32 | 10,39 | -5,80% | 113.415,00 |
| 01.03.2024 | 10,72 | 11,07 | 10,66 | 11,03 | 3,28% | 117.589,00 |
| 29.02.2024 | 10,70 | 10,83 | 10,29 | 10,68 | 2,50% | 122.009,00 |
| 28.02.2024 | 10,80 | 10,97 | 10,40 | 10,42 | -4,40% | 153.473,00 |
| 27.02.2024 | 10,90 | 11,03 | 10,82 | 10,90 | 0,18% | 96.350,00 |
| 26.02.2024 | 10,74 | 10,98 | 10,74 | 10,88 | 1,02% | 103.586,00 |
| 23.02.2024 | 11,05 | 11,09 | 10,73 | 10,77 | -2,00% | 82.365,00 |
| 22.02.2024 | 11,07 | 11,27 | 10,82 | 10,99 | -1,08% | 144.176,00 |
| 21.02.2024 | 11,66 | 11,83 | 11,10 | 11,11 | -5,53% | 123.064,00 |
| 20.02.2024 | 11,88 | 12,08 | 11,65 | 11,76 | -2,97% | 149.821,00 |
| 16.02.2024 | 12,44 | 12,47 | 12,03 | 12,12 | -3,19% | 171.352,00 |
| 15.02.2024 | 12,47 | 12,63 | 12,27 | 12,52 | 1,54% | 165.159,00 |
| 14.02.2024 | 12,19 | 12,60 | 11,94 | 12,33 | 2,15% | 172.783,00 |
| 13.02.2024 | 12,49 | 12,59 | 11,90 | 12,07 | -6,36% | 214.163,00 |
| 12.02.2024 | 12,50 | 13,09 | 12,50 | 12,89 | 3,37% | 267.065,00 |
| 09.02.2024 | 11,60 | 12,49 | 11,44 | 12,47 | 8,62% | 238.420,00 |
| 08.02.2024 | 11,58 | 11,97 | 11,45 | 11,48 | -0,61% | 210.344,00 |
| 07.02.2024 | 11,57 | 11,66 | 11,40 | 11,55 | -0,30% | 109.027,00 |
| 06.02.2024 | 11,14 | 11,64 | 11,12 | 11,59 | 3,99% | 100.753,00 |
| 05.02.2024 | 11,23 | 11,25 | 11,00 | 11,14 | -1,50% | 95.784,00 |
| 02.02.2024 | 11,24 | 11,40 | 11,13 | 11,31 | -0,79% | 88.569,00 |
| 01.02.2024 | 11,40 | 11,56 | 11,23 | 11,40 | 0,18% | 114.656,00 |
| 31.01.2024 | 11,35 | 11,66 | 11,14 | 11,38 | -0,26% | 165.236,00 |
| 30.01.2024 | 11,71 | 11,74 | 11,32 | 11,41 | -2,40% | 142.486,00 |
| 29.01.2024 | 11,63 | 11,75 | 11,41 | 11,69 | 0,52% | 132.801,00 |
| 26.01.2024 | 11,88 | 11,99 | 11,56 | 11,63 | -1,44% | 91.253,00 |
| 25.01.2024 | 11,77 | 11,95 | 11,66 | 11,80 | 1,37% | 229.730,00 |
| 24.01.2024 | 11,88 | 11,94 | 11,63 | 11,64 | -0,51% | 169.465,00 |
| 23.01.2024 | 11,95 | 12,01 | 11,66 | 11,70 | -2,74% | 267.373,00 |
| 22.01.2024 | 10,90 | 12,06 | 10,90 | 12,03 | 11,91% | 594.274,00 |
| 19.01.2024 | 10,42 | 10,86 | 10,38 | 10,75 | 3,97% | 257.242,00 |
| 18.01.2024 | 10,31 | 10,40 | 10,22 | 10,34 | 0,49% | 113.971,00 |
| 17.01.2024 | 10,17 | 10,31 | 9,88 | 10,29 | -0,39% | 112.499,00 |
| 16.01.2024 | 10,25 | 10,35 | 10,13 | 10,33 | 0,10% | 94.141,00 |
| 12.01.2024 | 10,17 | 10,49 | 10,08 | 10,32 | 1,78% | 108.467,00 |
| 11.01.2024 | 10,01 | 10,17 | 9,77 | 10,14 | 1,30% | 88.230,00 |
| 10.01.2024 | 9,83 | 10,05 | 9,79 | 10,01 | 1,83% | 98.303,00 |
| 09.01.2024 | 10,08 | 10,08 | 9,77 | 9,83 | -4,10% | 84.990,00 |
| 08.01.2024 | 10,15 | 10,39 | 10,13 | 10,25 | 1,28% | 68.092,00 |
| 05.01.2024 | 10,08 | 10,27 | 10,05 | 10,12 | -0,59% | 121.625,00 |
| 04.01.2024 | 10,00 | 10,26 | 9,98 | 10,18 | 1,80% | 121.095,00 |
| 03.01.2024 | 10,25 | 10,40 | 9,96 | 10,00 | -3,29% | 167.827,00 |
| 02.01.2024 | 10,92 | 11,11 | 10,26 | 10,34 | -5,57% | 192.121,00 |
| 29.12.2023 | 10,89 | 11,16 | 10,79 | 10,95 | 0,00% | 143.503,00 |
| 28.12.2023 | 10,95 | 11,02 | 10,79 | 10,95 | -0,36% | 76.988,00 |
| 27.12.2023 | 10,87 | 11,07 | 10,86 | 10,99 | 1,29% | 110.230,00 |
| 26.12.2023 | 10,84 | 10,94 | 10,75 | 10,85 | 1,02% | 106.051,00 |
| 22.12.2023 | 10,88 | 11,02 | 10,71 | 10,74 | -1,20% | 111.194,00 |
| 21.12.2023 | 10,79 | 10,98 | 10,74 | 10,87 | 1,78% | 122.159,00 |
| 20.12.2023 | 10,63 | 10,98 | 10,51 | 10,68 | -0,84% | 222.461,00 |
| 19.12.2023 | 11,22 | 11,51 | 10,71 | 10,77 | -3,93% | 333.550,00 |
| 18.12.2023 | 11,45 | 11,65 | 11,14 | 11,21 | -2,52% | 311.928,00 |
| 15.12.2023 | 11,70 | 11,86 | 11,46 | 11,50 | -0,78% | 468.000,00 |
| 14.12.2023 | 11,40 | 11,75 | 11,12 | 11,59 | 4,41% | 863.095,00 |
| 13.12.2023 | 11,13 | 11,51 | 10,98 | 11,10 | -0,45% | 314.656,00 |
| 12.12.2023 | 11,13 | 11,20 | 10,98 | 11,15 | -0,18% | 84.464,00 |
| 11.12.2023 | 11,51 | 11,58 | 11,15 | 11,17 | -3,21% | 129.562,00 |