14,400€
-4,00%
Echtzeit-Aktienkurs Turtle Beach Corp.
Bid:
Ask:
Aktienkurse zur Turtle Beach Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,65 | 14,80 | 14,35 | 14,70 | -2,00% | - |
| 16.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 11,00 |
| 15.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 7,00 |
| 14.05.2024 | 14,65 | 15,55 | 14,35 | 15,20 | 1,33% | - |
| 13.05.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 1.550,00 |
| 10.05.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,32% | 1.322,00 |
| 09.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 7,09% | 240,00 |
| 08.05.2024 | 14,25 | 15,05 | 12,50 | 14,10 | 0,36% | - |
| 07.05.2024 | 14,15 | 14,35 | 13,85 | 14,05 | -2,43% | - |
| 06.05.2024 | 14,05 | 14,40 | 13,95 | 14,40 | 2,86% | - |
| 03.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 20,00 |
| 02.05.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 6,92% | 45,00 |
| 30.04.2024 | 13,05 | 13,10 | 12,85 | 13,00 | -1,52% | - |
| 29.04.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 130,00 |
| 26.04.2024 | 13,10 | 13,30 | 13,05 | 13,20 | 2,33% | - |
| 25.04.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -3,01% | 976,00 |
| 24.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 38,00 |
| 23.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 20,00 |
| 22.04.2024 | 13,65 | 14,05 | 13,40 | 13,50 | -3,57% | - |
| 19.04.2024 | 13,90 | 14,00 | 13,80 | 14,00 | 0,72% | - |
| 18.04.2024 | 14,10 | 14,10 | 13,70 | 13,90 | -4,14% | 3.005,00 |
| 17.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 10,00 |
| 16.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | 60,00 |
| 15.04.2024 | 15,30 | 15,30 | 15,10 | 15,10 | -3,21% | 499,00 |
| 12.04.2024 | 15,75 | 15,80 | 15,50 | 15,60 | 0,00% | - |
| 11.04.2024 | 15,40 | 15,60 | 14,00 | 15,60 | 0,00% | 473,00 |
| 10.04.2024 | 14,90 | 15,60 | 14,90 | 15,60 | -0,32% | 1.313,00 |
| 09.04.2024 | 15,45 | 15,80 | 15,40 | 15,65 | 0,32% | - |
| 08.04.2024 | 15,70 | 15,70 | 15,50 | 15,60 | 0,65% | 357,00 |
| 05.04.2024 | 15,50 | 15,80 | 15,50 | 15,50 | -4,32% | 220,00 |
| 04.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 40,00 |
| 03.04.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 0,61% | 53,00 |
| 02.04.2024 | 16,00 | 16,30 | 15,70 | 16,30 | 1,21% | 1.201,00 |
| 28.03.2024 | 15,91 | 16,22 | 15,90 | 16,11 | 2,25% | - |
| 27.03.2024 | 15,83 | 15,83 | 15,75 | 15,75 | -1,38% | 544,00 |
| 26.03.2024 | 15,84 | 15,97 | 15,84 | 15,97 | 1,72% | 203,00 |
| 25.03.2024 | 16,03 | 16,03 | 15,60 | 15,70 | -1,88% | 1.850,00 |
| 22.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,06% | 9,00 |
| 21.03.2024 | 15,49 | 16,01 | 15,49 | 16,01 | 2,43% | 864,00 |
| 20.03.2024 | 15,55 | 15,63 | 15,27 | 15,63 | 0,39% | 900,00 |
| 19.03.2024 | 15,51 | 15,57 | 15,41 | 15,57 | 4,57% | 1.165,00 |
| 18.03.2024 | 14,24 | 15,27 | 14,09 | 14,89 | 4,42% | 3.384,00 |
| 15.03.2024 | 12,85 | 14,26 | 12,85 | 14,26 | 11,32% | 1.220,00 |
| 14.03.2024 | 11,56 | 12,81 | 11,56 | 12,81 | 27,18% | 1.521,00 |
| 13.03.2024 | 10,08 | 10,14 | 9,76 | 10,07 | 1,49% | - |
| 12.03.2024 | 10,47 | 10,76 | 9,91 | 9,93 | -1,07% | - |
| 11.03.2024 | 9,68 | 10,03 | 9,60 | 10,03 | 3,96% | - |
| 08.03.2024 | 9,43 | 9,74 | 9,30 | 9,65 | 3,93% | - |
| 07.03.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 0,90% | 90,00 |
| 06.03.2024 | 9,20 | 9,42 | 9,12 | 9,20 | -1,42% | - |
| 05.03.2024 | 9,55 | 9,67 | 9,29 | 9,34 | -6,65% | - |
| 04.03.2024 | 10,16 | 10,29 | 9,96 | 10,00 | -0,40% | - |
| 01.03.2024 | 9,94 | 10,17 | 9,94 | 10,04 | 2,14% | 359,00 |
| 29.02.2024 | 9,63 | 9,83 | 9,63 | 9,83 | -0,91% | 772,00 |
| 28.02.2024 | 9,99 | 9,99 | 9,92 | 9,92 | -1,10% | 55,00 |
| 27.02.2024 | 10,03 | 10,03 | 10,03 | 10,03 | -0,74% | 75,00 |
| 26.02.2024 | 9,91 | 10,13 | 9,85 | 10,11 | -0,74% | - |
| 23.02.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,44% | 100,00 |
| 22.02.2024 | 10,33 | 10,37 | 10,11 | 10,23 | -2,94% | - |
| 21.02.2024 | 10,89 | 10,89 | 10,54 | 10,54 | -2,99% | - |
| 20.02.2024 | 10,78 | 10,86 | 10,78 | 10,86 | -1,27% | 512,00 |
| 19.02.2024 | 11,19 | 11,19 | 11,00 | 11,00 | -5,17% | 450,00 |
| 16.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | 6,00 |
| 15.02.2024 | 11,59 | 11,67 | 11,41 | 11,55 | 0,35% | - |
| 14.02.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,60% | 20,00 |
| 13.02.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,43% | 20,00 |
| 12.02.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 3,47% | 50,00 |
| 09.02.2024 | 11,10 | 11,24 | 11,10 | 11,24 | 2,00% | 282,00 |
| 08.02.2024 | 10,69 | 11,11 | 10,65 | 11,02 | 1,85% | - |
| 07.02.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 1,84% | 50,00 |
| 06.02.2024 | 10,38 | 10,67 | 10,28 | 10,63 | 2,86% | - |
| 05.02.2024 | 10,56 | 10,56 | 10,33 | 10,33 | -2,64% | 259,00 |
| 02.02.2024 | 10,61 | 10,61 | 10,61 | 10,61 | 0,09% | 45,00 |
| 01.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 18,00 |
| 31.01.2024 | 10,65 | 10,65 | 10,42 | 10,60 | 0,38% | 127,00 |
| 30.01.2024 | 10,85 | 10,85 | 10,56 | 10,56 | -1,12% | 99,00 |
| 29.01.2024 | 10,79 | 10,92 | 10,68 | 10,68 | -1,11% | 869,00 |
| 26.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,41% | 100,00 |
| 25.01.2024 | 10,75 | 11,00 | 10,71 | 10,96 | 0,27% | - |
| 24.01.2024 | 10,86 | 10,99 | 10,68 | 10,93 | -0,68% | - |
| 23.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | 200,00 |
| 22.01.2024 | 10,08 | 10,85 | 10,08 | 10,85 | 12,17% | 2.524,00 |
| 19.01.2024 | 9,53 | 9,68 | 9,50 | 9,67 | 2,03% | - |
| 18.01.2024 | 9,48 | 9,48 | 9,48 | 9,48 | 1,99% | 50,00 |
| 17.01.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -0,69% | 50,00 |
| 16.01.2024 | 9,46 | 9,46 | 9,36 | 9,36 | -1,27% | 1.190,00 |
| 15.01.2024 | 9,48 | 9,48 | 9,48 | 9,48 | 1,15% | 126,00 |
| 12.01.2024 | 9,22 | 9,42 | 9,15 | 9,37 | 3,53% | - |
| 11.01.2024 | 9,16 | 9,22 | 8,95 | 9,05 | 0,42% | - |
| 10.01.2024 | 8,99 | 9,11 | 8,96 | 9,02 | -0,85% | - |
| 09.01.2024 | 9,32 | 9,32 | 9,01 | 9,09 | -3,48% | - |
| 08.01.2024 | 9,42 | 9,42 | 9,42 | 9,42 | 1,05% | 200,00 |
| 05.01.2024 | 9,31 | 9,34 | 9,14 | 9,32 | 1,89% | - |
| 04.01.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -3,30% | 92,00 |
| 03.01.2024 | 9,43 | 9,48 | 9,30 | 9,46 | -2,20% | - |
| 02.01.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -1,58% | 100,00 |
| 29.12.2023 | 9,83 | 9,83 | 9,83 | 9,83 | 0,20% | 138,00 |
| 28.12.2023 | 9,82 | 9,82 | 9,81 | 9,81 | -0,56% | 98,00 |
| 27.12.2023 | 9,83 | 9,89 | 9,74 | 9,87 | 0,87% | - |
| 22.12.2023 | 9,78 | 9,78 | 9,78 | 9,78 | -0,41% | 82,00 |