14,400€
-2,04%
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 | 14,40 | 14,40 | -2,04% | - |
| 16.05.2024 | 15,05 | 15,10 | 14,60 | 14,70 | -2,00% | - |
| 15.05.2024 | 15,40 | 15,55 | 14,85 | 15,00 | -2,28% | - |
| 14.05.2024 | 14,60 | 15,55 | 14,60 | 15,35 | 4,78% | - |
| 13.05.2024 | 14,80 | 15,05 | 14,45 | 14,65 | -1,35% | - |
| 10.05.2024 | 15,00 | 15,25 | 14,75 | 14,85 | -0,67% | - |
| 09.05.2024 | 14,40 | 15,25 | 14,30 | 14,95 | 4,18% | - |
| 08.05.2024 | 14,35 | 15,05 | 12,70 | 14,35 | 0,35% | - |
| 07.05.2024 | 14,10 | 14,40 | 13,65 | 14,30 | 1,42% | - |
| 06.05.2024 | 14,05 | 14,50 | 13,95 | 14,10 | 1,08% | 2,00 |
| 03.05.2024 | 14,00 | 14,10 | 13,55 | 13,95 | 0,00% | 200,00 |
| 02.05.2024 | 13,25 | 14,05 | 13,25 | 13,95 | 5,68% | - |
| 30.04.2024 | 13,00 | 13,35 | 12,95 | 13,20 | 0,76% | 54,00 |
| 29.04.2024 | 13,15 | 13,45 | 13,00 | 13,10 | -1,13% | - |
| 26.04.2024 | 13,10 | 13,35 | 13,05 | 13,25 | 1,53% | - |
| 25.04.2024 | 13,25 | 13,45 | 12,85 | 13,05 | -1,88% | - |
| 24.04.2024 | 13,25 | 13,45 | 13,15 | 13,30 | 0,38% | 63,00 |
| 23.04.2024 | 13,55 | 13,75 | 13,20 | 13,25 | -1,85% | - |
| 22.04.2024 | 13,55 | 13,75 | 13,35 | 13,50 | -0,74% | - |
| 19.04.2024 | 14,00 | 14,05 | 13,50 | 13,60 | -2,86% | 3,00 |
| 18.04.2024 | 14,05 | 14,15 | 13,75 | 14,00 | 0,00% | - |
| 17.04.2024 | 14,55 | 14,65 | 13,95 | 14,00 | -3,78% | 21,00 |
| 16.04.2024 | 14,95 | 15,05 | 14,55 | 14,55 | -2,02% | - |
| 15.04.2024 | 15,25 | 15,45 | 14,85 | 14,85 | -3,26% | - |
| 12.04.2024 | 15,70 | 15,85 | 15,25 | 15,35 | -1,92% | 9,00 |
| 11.04.2024 | 15,35 | 15,95 | 14,05 | 15,65 | 1,29% | 600,00 |
| 10.04.2024 | 14,45 | 16,05 | 14,45 | 15,45 | 0,98% | 8,00 |
| 09.04.2024 | 15,50 | 15,75 | 14,50 | 15,30 | -0,65% | - |
| 08.04.2024 | 15,65 | 15,75 | 15,15 | 15,40 | -1,60% | 8,00 |
| 05.04.2024 | 15,60 | 16,15 | 15,35 | 15,65 | 0,64% | 3,00 |
| 04.04.2024 | 16,30 | 16,55 | 15,35 | 15,55 | -4,60% | 1.300,00 |
| 03.04.2024 | 16,60 | 16,75 | 16,00 | 16,30 | -1,21% | - |
| 02.04.2024 | 16,00 | 16,65 | 15,30 | 16,50 | 3,38% | - |
| 28.03.2024 | 15,92 | 16,20 | 15,77 | 15,96 | 0,38% | 64,00 |
| 27.03.2024 | 15,87 | 16,24 | 15,74 | 15,90 | 0,25% | 15,00 |
| 26.03.2024 | 16,04 | 16,31 | 15,74 | 15,86 | -1,12% | 112,00 |
| 25.03.2024 | 16,01 | 16,68 | 15,74 | 16,04 | -0,50% | 4,00 |
| 22.03.2024 | 16,08 | 16,20 | 15,66 | 16,12 | 0,81% | 23,00 |
| 21.03.2024 | 15,74 | 16,25 | 15,55 | 15,99 | 1,40% | 80,00 |
| 20.03.2024 | 15,82 | 16,03 | 14,90 | 15,77 | -0,13% | 6,00 |
| 19.03.2024 | 15,47 | 15,92 | 15,03 | 15,79 | 2,33% | 88,00 |
| 18.03.2024 | 14,23 | 15,60 | 14,00 | 15,43 | 9,16% | 143,00 |
| 15.03.2024 | 12,81 | 14,48 | 12,65 | 14,14 | 10,43% | 218,00 |
| 14.03.2024 | 10,10 | 13,67 | 10,10 | 12,80 | 26,98% | 1.495,00 |
| 13.03.2024 | 10,06 | 10,28 | 9,76 | 10,08 | -0,30% | 10,00 |
| 12.03.2024 | 10,42 | 10,72 | 9,88 | 10,11 | -3,35% | - |
| 11.03.2024 | 9,67 | 10,50 | 9,60 | 10,46 | 8,39% | - |
| 08.03.2024 | 9,39 | 9,89 | 9,37 | 9,65 | 2,66% | - |
| 07.03.2024 | 9,27 | 9,47 | 9,24 | 9,40 | 1,40% | 120,00 |
| 06.03.2024 | 9,19 | 9,39 | 9,05 | 9,27 | 0,65% | 4,00 |
| 05.03.2024 | 9,58 | 9,58 | 9,19 | 9,21 | -3,26% | 2,00 |
| 04.03.2024 | 10,16 | 10,29 | 9,52 | 9,52 | -6,53% | 26,00 |
| 01.03.2024 | 9,88 | 10,21 | 9,82 | 10,19 | 3,03% | - |
| 29.02.2024 | 9,62 | 10,02 | 9,52 | 9,89 | 2,33% | - |
| 28.02.2024 | 10,06 | 10,10 | 9,62 | 9,66 | -3,98% | 3,00 |
| 27.02.2024 | 10,04 | 10,17 | 9,93 | 10,06 | 0,40% | - |
| 26.02.2024 | 9,94 | 10,12 | 9,85 | 10,02 | 0,50% | - |
| 23.02.2024 | 10,15 | 10,28 | 9,92 | 9,97 | -2,06% | - |
| 22.02.2024 | 10,27 | 10,37 | 10,00 | 10,18 | -0,97% | - |
| 21.02.2024 | 10,86 | 10,86 | 10,25 | 10,28 | -5,34% | 2,00 |
| 20.02.2024 | 11,17 | 11,26 | 10,78 | 10,86 | -2,78% | - |
| 19.02.2024 | 11,25 | 11,27 | 11,16 | 11,17 | -0,53% | - |
| 16.02.2024 | 11,64 | 11,64 | 11,15 | 11,23 | -3,31% | - |
| 15.02.2024 | 11,50 | 11,73 | 11,40 | 11,62 | 1,09% | 8,00 |
| 14.02.2024 | 11,24 | 11,68 | 11,14 | 11,49 | 2,32% | - |
| 13.02.2024 | 11,96 | 11,97 | 11,11 | 11,23 | -6,14% | 2,00 |
| 12.02.2024 | 11,66 | 12,18 | 11,53 | 11,97 | 3,68% | - |
| 09.02.2024 | 10,59 | 11,58 | 10,59 | 11,54 | 8,15% | - |
| 08.02.2024 | 10,72 | 11,11 | 10,63 | 10,67 | -0,47% | - |
| 07.02.2024 | 10,79 | 10,82 | 10,63 | 10,72 | -0,46% | - |
| 06.02.2024 | 10,34 | 10,82 | 10,24 | 10,77 | 3,96% | - |
| 05.02.2024 | 10,51 | 10,54 | 10,29 | 10,36 | -1,29% | 3,00 |
| 02.02.2024 | 10,50 | 10,59 | 10,32 | 10,50 | -0,05% | - |
| 01.02.2024 | 10,51 | 10,70 | 10,38 | 10,50 | -0,19% | - |
| 31.01.2024 | 10,54 | 10,74 | 10,30 | 10,52 | -0,09% | - |
| 30.01.2024 | 10,81 | 10,93 | 10,45 | 10,53 | -2,45% | - |
| 29.01.2024 | 10,75 | 10,93 | 10,57 | 10,80 | 1,08% | - |
| 26.01.2024 | 10,84 | 10,96 | 10,64 | 10,68 | -1,84% | - |
| 25.01.2024 | 10,71 | 10,99 | 10,69 | 10,88 | 1,40% | - |
| 24.01.2024 | 10,78 | 10,96 | 10,68 | 10,73 | -0,46% | - |
| 23.01.2024 | 11,13 | 11,13 | 10,75 | 10,78 | -2,44% | 2,00 |
| 22.01.2024 | 9,87 | 11,08 | 9,86 | 11,05 | 11,96% | - |
| 19.01.2024 | 9,50 | 9,97 | 9,50 | 9,87 | 3,79% | - |
| 18.01.2024 | 9,45 | 9,56 | 9,39 | 9,51 | 0,63% | - |
| 17.01.2024 | 9,50 | 9,51 | 9,10 | 9,45 | -0,42% | - |
| 16.01.2024 | 9,42 | 9,75 | 9,25 | 9,49 | 0,74% | - |
| 15.01.2024 | 9,43 | 9,43 | 9,40 | 9,42 | 0,08% | - |
| 12.01.2024 | 9,24 | 9,55 | 9,20 | 9,41 | 1,76% | - |
| 11.01.2024 | 9,12 | 9,27 | 8,94 | 9,25 | 1,48% | - |
| 10.01.2024 | 8,98 | 9,16 | 8,87 | 9,12 | 1,36% | - |
| 09.01.2024 | 9,36 | 9,36 | 8,94 | 8,99 | -3,82% | - |
| 08.01.2024 | 9,24 | 9,45 | 9,19 | 9,35 | 1,19% | - |
| 05.01.2024 | 9,30 | 9,34 | 9,14 | 9,24 | -0,62% | - |
| 04.01.2024 | 9,16 | 9,37 | 9,06 | 9,30 | 1,53% | - |
| 03.01.2024 | 9,47 | 9,60 | 9,13 | 9,16 | -3,30% | 2,00 |
| 02.01.2024 | 9,85 | 10,09 | 9,37 | 9,47 | -3,86% | 5,00 |
| 29.12.2023 | 9,90 | 9,92 | 9,84 | 9,85 | -0,40% | 138,00 |
| 28.12.2023 | 9,90 | 9,93 | 9,81 | 9,89 | 0,20% | - |
| 27.12.2023 | 9,75 | 9,96 | 9,74 | 9,87 | 0,97% | - |
| 22.12.2023 | 9,87 | 9,98 | 9,67 | 9,78 | -0,96% | 150,00 |