Turtle Beach Corporation TBCH
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$12,71-0,06 (-0,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,74 | -0,23 % | $12,76 | $12,85 | $12,69 | 35,37K |
| 2026-09-30 | $12,77 | -0,16 % | $12,88 | $12,88 | $12,68 | 180,60K |
| 2026-09-29 | $12,79 | +0,79 % | $12,78 | $12,85 | $12,66 | 283,00K |
| 2026-09-28 | $12,69 | -0,39 % | $12,70 | $12,80 | $12,59 | 323,40K |
| 2026-09-25 | $12,74 | -0,23 % | $12,77 | $12,87 | $12,71 | 179,60K |
| 2026-09-24 | $12,77 | 0,00 % | $12,66 | $12,87 | $12,61 | 254,00K |
| 2026-09-23 | $12,77 | -0,23 % | $12,75 | $13,00 | $12,70 | 296,60K |
| 2026-09-22 | $12,80 | +0,87 % | $12,97 | $13,01 | $12,57 | 434,00K |
| 2026-09-21 | $12,69 | +0,08 % | $12,91 | $12,91 | $12,59 | 234,80K |
| 2026-09-18 | $12,68 | +0,88 % | $12,55 | $12,79 | $12,45 | 281,50K |
| 2026-09-17 | $12,57 | -0,08 % | $12,83 | $12,90 | $12,48 | 218,80K |
| 2026-09-16 | $12,58 | +0,08 % | $12,55 | $12,70 | $12,39 | 433,00K |
| 2026-09-15 | $12,57 | +1,70 % | $12,36 | $12,66 | $12,33 | 222,70K |
| 2026-09-14 | $12,36 | -3,51 % | $12,54 | $12,67 | $12,19 | 290,70K |
| 2026-09-11 | $12,81 | +8,19 % | $12,04 | $12,83 | $11,94 | 393,60K |
| 2026-09-10 | $11,84 | -1,99 % | $12,00 | $12,22 | $11,77 | 279,00K |
| 2026-09-09 | $12,08 | -1,79 % | $12,21 | $12,36 | $12,05 | 219,60K |
| 2026-09-08 | $12,30 | -1,44 % | $12,47 | $12,53 | $12,23 | 175,50K |
| 2026-09-04 | $12,48 | -0,32 % | $12,41 | $12,57 | $12,32 | 427,30K |
| 2026-09-03 | $12,52 | +0,40 % | $12,53 | $12,68 | $12,12 | 468,10K |
| 2026-09-02 | $12,47 | +3,49 % | $12,05 | $12,66 | $11,98 | 336,20K |
| 2026-09-01 | $12,05 | -5,93 % | $12,65 | $12,65 | $11,98 | 268,00K |
| 2026-08-31 | $12,81 | +2,89 % | $12,48 | $12,90 | $12,32 | 429,50K |
| 2026-08-28 | $12,45 | -4,08 % | $12,98 | $13,11 | $12,38 | 331,00K |
| 2026-08-27 | $12,98 | +1,41 % | $12,92 | $13,32 | $12,77 | 1,90M |
| 2026-08-26 | $12,80 | -0,39 % | $12,75 | $12,93 | $12,56 | 416,20K |
| 2026-08-25 | $12,85 | +2,07 % | $12,78 | $13,00 | $12,67 | 339,10K |
| 2026-08-24 | $12,59 | -0,55 % | $12,70 | $12,85 | $12,46 | 187,00K |
| 2026-08-21 | $12,66 | +4,37 % | $12,20 | $12,80 | $12,03 | 282,70K |
| 2026-08-20 | $12,13 | -1,70 % | $12,34 | $12,34 | $11,89 | 240,40K |
| 2026-08-19 | $12,34 | -0,48 % | $12,56 | $12,79 | $12,33 | 232,50K |
| 2026-08-18 | $12,40 | +1,31 % | $12,06 | $12,49 | $12,01 | 287,60K |
| 2026-08-17 | $12,24 | -4,00 % | $12,69 | $12,76 | $12,21 | 250,10K |
| 2026-08-14 | $12,75 | -0,62 % | $12,80 | $12,89 | $12,59 | 226,70K |
| 2026-08-13 | $12,83 | -0,31 % | $12,93 | $13,17 | $12,78 | 361,80K |
| 2026-08-12 | $12,87 | -0,08 % | $13,05 | $13,06 | $12,64 | 218,40K |
| 2026-08-11 | $12,88 | +1,90 % | $12,68 | $13,01 | $12,54 | 472,70K |
| 2026-08-10 | $12,64 | -9,39 % | $13,87 | $13,87 | $12,58 | 615,30K |
| 2026-08-07 | $13,95 | +11,16 % | $13,17 | $14,22 | $13,17 | 961,20K |
| 2026-08-06 | $12,55 | -7,31 % | $13,77 | $13,80 | $12,23 | 674,60K |
| 2026-08-05 | $13,54 | -2,80 % | $13,95 | $14,07 | $13,52 | 310,60K |
| 2026-08-04 | $13,93 | +8,74 % | $13,00 | $13,99 | $12,93 | 335,90K |
| 2026-08-03 | $12,81 | +4,57 % | $12,34 | $12,88 | $12,09 | 260,40K |
| 2026-07-31 | $12,25 | -0,08 % | $12,33 | $12,44 | $12,06 | 153,60K |
| 2026-07-30 | $12,26 | +2,42 % | $12,11 | $12,37 | $11,90 | 138,40K |
| 2026-07-29 | $11,97 | -7,99 % | $13,01 | $13,11 | $11,96 | 219,30K |
| 2026-07-28 | $13,01 | +5,34 % | $12,34 | $13,23 | $12,22 | 469,70K |
| 2026-07-27 | $12,35 | +2,57 % | $12,23 | $12,40 | $11,96 | 140,10K |
| 2026-07-24 | $12,04 | -0,66 % | $12,17 | $12,29 | $11,83 | 173,50K |
| 2026-07-23 | $12,12 | -1,94 % | $12,16 | $12,73 | $12,10 | 266,60K |
| 2026-07-22 | $12,36 | -4,92 % | $13,07 | $13,14 | $12,19 | 365,70K |
| 2026-07-21 | $13,00 | +0,15 % | $13,03 | $13,23 | $12,94 | 203,70K |
| 2026-07-20 | $12,98 | -0,23 % | $13,01 | $13,19 | $12,82 | 171,60K |
| 2026-07-17 | $13,01 | +0,77 % | $12,73 | $13,09 | $12,60 | 228,60K |
| 2026-07-16 | $12,91 | -0,46 % | $12,96 | $13,07 | $12,75 | 115,20K |
| 2026-07-15 | $12,97 | +1,09 % | $12,94 | $13,40 | $12,78 | 219,20K |
| 2026-07-14 | $12,83 | -0,23 % | $12,76 | $13,18 | $12,60 | 431,70K |
| 2026-07-13 | $12,86 | +0,16 % | $12,80 | $12,99 | $12,50 | 344,90K |
| 2026-07-10 | $12,84 | -0,85 % | $12,95 | $12,99 | $12,68 | 87,10K |
| 2026-07-09 | $12,95 | +3,19 % | $12,56 | $13,17 | $12,56 | 163,70K |
| 2026-07-08 | $12,55 | -0,71 % | $12,57 | $13,03 | $12,37 | 264,40K |
| 2026-07-07 | $12,64 | +2,10 % | $12,38 | $12,72 | $12,23 | 192,20K |
| 2026-07-06 | $12,38 | -1,35 % | $12,52 | $12,97 | $12,38 | 160,40K |
| 2026-07-02 | $12,55 | -2,41 % | $12,88 | $13,07 | $12,48 | 161,20K |
| 2026-07-01 | $12,86 | +3,29 % | $12,42 | $12,94 | $12,40 | 189,20K |
| 2026-06-30 | $12,45 | +0,97 % | $12,29 | $12,66 | $12,18 | 275,30K |
| 2026-06-29 | $12,33 | -0,56 % | $12,43 | $12,51 | $11,92 | 240,50K |
| 2026-06-26 | $12,40 | +1,22 % | $12,21 | $12,50 | $12,07 | 570,90K |
| 2026-06-25 | $12,25 | +2,00 % | $12,19 | $12,44 | $11,89 | 206,40K |
| 2026-06-24 | $12,01 | -2,12 % | $12,51 | $12,51 | $11,59 | 441,20K |
| 2026-06-23 | $12,27 | -9,25 % | $14,10 | $14,10 | $12,25 | 336,70K |
| 2026-06-22 | $13,52 | -1,82 % | $13,83 | $14,10 | $13,42 | 247,00K |
| 2026-06-18 | $13,77 | +10,34 % | $12,87 | $14,01 | $12,79 | 759,40K |
| 2026-06-17 | $12,48 | -2,58 % | $12,90 | $13,07 | $12,39 | 343,50K |
| 2026-06-16 | $12,81 | -2,06 % | $13,08 | $13,24 | $12,72 | 403,80K |
| 2026-06-15 | $13,08 | -1,58 % | $13,45 | $13,52 | $12,81 | 373,10K |
| 2026-06-12 | $13,29 | -0,75 % | $13,39 | $13,62 | $13,26 | 336,20K |
| 2026-06-11 | $13,39 | +2,14 % | $13,25 | $13,47 | $13,03 | 645,80K |
| 2026-06-10 | $13,11 | +0,38 % | $13,06 | $13,41 | $12,77 | 388,60K |
| 2026-06-09 | $13,06 | +0,69 % | $13,08 | $13,21 | $12,41 | 443,20K |
| 2026-06-08 | $12,97 | +3,68 % | $12,62 | $13,01 | $12,48 | 386,20K |
| 2026-06-05 | $12,51 | 0,00 % | $12,42 | $12,54 | $12,00 | 550,20K |
| 2026-06-04 | $12,51 | +0,48 % | $12,39 | $12,86 | $12,33 | 398,40K |
| 2026-06-03 | $12,45 | -6,32 % | $13,24 | $13,37 | $12,20 | 487,20K |
| 2026-06-02 | $13,29 | +1,14 % | $13,12 | $13,38 | $13,09 | 243,10K |
| 2026-06-01 | $13,14 | +0,77 % | $12,88 | $13,38 | $12,65 | 293,30K |
| 2026-05-29 | $13,04 | +1,87 % | $12,71 | $13,41 | $12,70 | 314,10K |
| 2026-05-28 | $12,80 | +0,79 % | $12,71 | $12,97 | $12,70 | 279,40K |
| 2026-05-27 | $12,70 | -0,70 % | $12,83 | $13,28 | $12,68 | 377,40K |
| 2026-05-26 | $12,79 | +3,23 % | $12,41 | $12,86 | $12,41 | 339,60K |