Turtle Beach

TBCH
🏛️ Deutschland →
13.10
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 20.26 20.26 20.26 20.26 0.0M
2021-12-29 20.52 20.52 20.38 20.38 0.0M
2021-12-28 21.24 21.26 21.12 21.12 0.0M
2021-12-27 21.48 21.48 21.42 21.42 0.0M
2021-12-23 21.98 22.28 21.98 22.12 0.0M
2021-12-22 22.58 22.84 22.28 22.28 0.0M
2021-12-21 22.46 22.46 22.46 22.46 0.0M
2021-12-20 22.10 22.10 21.66 22.08 0.0M
2021-12-17 21.96 21.96 21.96 21.96 0.0M
2021-12-16 21.88 22.14 21.88 22.14 0.0M
2021-12-15 19.18 19.18 19.18 19.18 0.0M
2021-12-14 19.43 19.43 19.39 19.39 0.0M
2021-12-13 20.24 20.24 19.50 19.50 0.0M
2021-12-10 20.78 20.78 20.78 20.78 0.0M
2021-12-09 21.82 21.82 21.62 21.62 0.0M
2021-12-08 21.42 21.54 21.42 21.54 0.0M
2021-12-07 21.06 21.06 21.06 21.06 0.0M
2021-12-06 21.66 21.66 21.28 21.28 0.0M
2021-12-03 21.38 21.38 21.38 21.38 0.0M
2021-12-02 22.36 22.36 22.36 22.36 0.0M
2021-12-01 23.74 23.74 23.72 23.72 0.0M
2021-11-30 24.04 24.04 23.88 23.88 0.0M
2021-11-29 24.24 24.24 24.24 24.24 0.0M
2021-11-26 24.34 24.34 24.34 24.34 0.0M
2021-11-25 24.82 24.82 24.82 24.82 0.0M
2021-11-24 24.82 24.82 24.82 24.82 0.0M
2021-11-23 24.00 24.00 24.00 24.00 0.0M
2021-11-22 24.72 24.72 24.72 24.72 0.0M
2021-11-19 24.30 24.30 24.30 24.30 0.0M
2021-11-18 24.24 24.24 24.24 24.24 0.0M
2021-11-17 24.82 24.82 24.82 24.82 0.0M
2021-11-16 24.78 24.78 24.78 24.78 0.0M
2021-11-15 25.06 25.06 25.00 25.00 0.0M
2021-11-12 24.82 24.90 24.82 24.90 0.0M
2021-11-11 24.12 24.22 24.12 24.22 0.0M
2021-11-10 24.46 24.62 24.46 24.62 0.0M
2021-11-09 23.98 24.04 23.98 24.04 0.0M
2021-11-08 24.76 24.76 24.00 24.00 0.0M
2021-11-05 24.78 25.48 24.78 25.48 0.0M
2021-11-04 24.94 24.94 24.94 24.94 0.0M
2021-11-03 24.70 24.70 24.70 24.70 0.0M
2021-11-02 24.28 24.28 24.28 24.28 0.0M
2021-11-01 24.88 24.90 24.88 24.90 0.0M
2021-10-29 24.24 24.24 24.14 24.14 0.0M
2021-10-28 23.62 23.76 23.62 23.76 0.0M
2021-10-27 24.06 24.16 24.06 24.16 0.0M
2021-10-26 24.22 24.22 23.68 23.68 0.0M
2021-10-25 24.20 24.40 24.20 24.40 0.0M
2021-10-22 25.06 25.06 24.94 24.94 0.0M
2021-10-21 24.86 25.10 24.86 25.10 0.0M
2021-10-20 25.14 25.14 25.12 25.12 0.0M
2021-10-19 25.16 25.16 25.08 25.08 0.0M
2021-10-18 26.02 26.08 26.02 26.08 0.0M
2021-10-15 27.16 27.16 27.16 27.16 0.0M
2021-10-14 26.76 26.84 26.76 26.84 0.0M
2021-10-13 26.70 26.76 26.70 26.76 0.0M
2021-10-12 25.70 26.10 25.70 26.10 0.0M
2021-10-11 25.92 25.92 25.92 25.92 0.0M
2021-10-08 25.70 25.72 25.58 25.58 0.0M
2021-10-07 23.66 24.24 23.66 24.24 0.0M
2021-10-06 23.86 23.86 23.76 23.76 0.0M
2021-10-05 23.50 23.76 23.50 23.76 0.0M
2021-10-04 24.54 24.54 24.54 24.54 0.0M
2021-10-01 23.86 23.86 23.86 23.86 0.0M
2021-09-30 23.94 23.94 23.82 23.82 0.0M
2021-09-29 24.60 24.74 24.44 24.44 0.0M
2021-09-28 25.92 25.92 25.92 25.92 0.0M
2021-09-27 25.74 25.84 25.62 25.62 0.0M
2021-09-24 25.66 25.66 25.66 25.66 0.0M
2021-09-23 25.94 25.94 25.94 25.94 0.0M
2021-09-22 25.30 25.30 25.30 25.30 0.0M
2021-09-21 25.40 25.40 25.00 25.00 0.0M
2021-09-20 26.08 26.08 25.00 25.32 0.0M
2021-09-17 26.08 26.16 26.08 26.16 0.0M
2021-09-16 25.88 25.88 25.88 25.88 0.0M
2021-09-15 25.56 25.56 25.56 25.56 0.0M
2021-09-14 25.26 25.50 25.10 25.50 0.0M
2021-09-13 24.36 24.36 24.26 24.26 0.0M
2021-09-10 23.94 24.26 23.94 24.26 0.0M
2021-09-09 24.02 24.10 24.02 24.10 0.0M
2021-09-08 24.16 24.16 24.02 24.02 0.0M
2021-09-07 23.96 23.96 23.76 23.76 0.0M
2021-09-06 23.94 23.94 23.94 23.94 0.0M
2021-09-03 24.14 24.46 23.58 23.58 0.0M
2021-09-02 23.76 23.76 23.76 23.76 0.0M
2021-09-01 24.02 24.28 24.02 24.28 0.0M
2021-08-31 25.00 25.00 24.58 24.58 0.0M
2021-08-30 23.94 23.94 23.94 23.94 0.0M
2021-08-27 23.18 23.18 23.18 23.18 0.0M
2021-08-26 23.40 23.42 23.40 23.42 0.0M
2021-08-25 23.94 23.94 23.94 23.94 0.0M
2021-08-24 23.28 23.28 23.28 23.28 0.0M
2021-08-23 23.12 23.12 23.12 23.12 0.0M
2021-08-20 23.08 23.08 23.08 23.08 0.0M
2021-08-19 21.86 22.16 21.86 22.16 0.0M
2021-08-18 22.00 22.00 22.00 22.00 0.0M
2021-08-17 22.14 22.14 22.10 22.10 0.0M
2021-08-16 22.80 22.80 22.38 22.38 0.0M
2021-08-13 23.50 23.50 23.50 23.50 0.0M
2021-08-12 23.96 24.08 23.96 24.08 0.0M
2021-08-11 24.12 24.12 24.00 24.00 0.0M
2021-08-10 24.60 24.60 24.36 24.36 0.0M
2021-08-09 24.00 25.10 24.00 25.10 0.0M
2021-08-06 24.34 24.34 23.32 23.32 0.0M
2021-08-05 24.78 24.78 24.78 24.78 0.0M
2021-08-04 24.88 24.88 24.02 24.02 0.0M
2021-08-03 25.76 25.76 25.52 25.52 0.0M
2021-08-02 26.24 26.24 25.92 25.92 0.0M
2021-07-30 25.90 25.92 25.90 25.92 0.0M
2021-07-29 25.66 25.66 25.66 25.66 0.0M
2021-07-28 25.62 25.98 25.48 25.48 0.0M
2021-07-27 26.12 26.20 25.68 25.68 0.0M
2021-07-26 25.70 25.98 25.70 25.98 0.0M
2021-07-23 25.94 25.96 25.94 25.96 0.0M
2021-07-22 26.34 26.40 26.34 26.40 0.0M
2021-07-21 25.44 25.68 25.44 25.68 0.0M
2021-07-20 24.96 25.30 24.96 25.18 0.0M
2021-07-19 23.66 23.66 23.66 23.66 0.0M
2021-07-16 24.16 24.16 24.10 24.10 0.0M
2021-07-15 24.30 24.30 24.30 24.30 0.0M
2021-07-14 25.12 25.12 25.06 25.06 0.0M
2021-07-13 25.66 25.92 25.60 25.60 0.0M
2021-07-12 25.66 25.84 25.66 25.84 0.0M
2021-07-09 25.34 25.60 25.34 25.60 0.0M
2021-07-08 25.18 25.18 24.76 24.76 0.0M
2021-07-07 25.86 26.06 25.86 26.06 0.0M
2021-07-06 25.70 25.80 25.54 25.54 0.0M
2021-07-05 25.74 25.74 25.74 25.74 0.0M
2021-07-02 25.94 26.04 25.94 26.04 0.0M
2021-07-01 26.88 26.88 26.64 26.64 0.0M
2021-06-30 27.46 27.46 27.06 27.06 0.0M
2021-06-29 27.40 27.40 27.32 27.32 0.0M
2021-06-28 26.62 27.34 26.60 27.34 0.0M
2021-06-25 27.22 27.48 27.22 27.48 0.0M
2021-06-24 26.46 26.76 26.46 26.76 0.0M
2021-06-23 26.38 26.74 26.38 26.74 0.0M
2021-06-22 27.92 27.92 27.30 27.30 0.0M
2021-06-21 27.52 27.52 27.52 27.52 0.0M
2021-06-18 30.16 30.18 29.56 29.56 0.0M
2021-06-17 29.98 30.10 29.98 30.10 0.0M
2021-06-16 29.58 29.58 29.32 29.58 0.0M
2021-06-15 31.30 31.30 31.22 31.22 0.0M
2021-06-14 30.68 31.04 30.68 31.04 0.0M
2021-06-11 30.10 30.20 30.10 30.20 0.0M
2021-06-10 29.92 30.00 29.50 29.50 0.0M
2021-06-09 29.18 30.60 29.18 30.60 0.0M
2021-06-08 27.50 29.78 27.50 29.42 0.0M
2021-06-07 27.38 27.38 27.16 27.16 0.0M
2021-06-04 27.58 27.58 27.58 27.58 0.0M
2021-06-03 28.04 28.04 28.04 28.04 0.0M
2021-06-02 27.30 27.30 27.14 27.14 0.0M
2021-06-01 27.02 27.20 27.02 27.20 0.0M
2021-05-31 27.08 27.08 27.08 27.08 0.0M
2021-05-28 26.80 26.80 26.80 26.80 0.0M
2021-05-27 26.54 26.54 26.06 26.06 0.0M
2021-05-26 24.32 26.46 24.32 26.46 0.0M
2021-05-25 24.46 24.58 24.46 24.58 0.0M
2021-05-21 24.38 24.64 24.38 24.64 0.0M
2021-05-20 24.34 24.34 24.34 24.34 0.0M
2021-05-19 23.38 23.56 22.68 22.68 0.0M
2021-05-18 23.46 23.46 23.34 23.34 0.0M
2021-05-17 22.90 22.90 22.52 22.52 0.0M
2021-05-14 21.88 21.88 21.88 21.88 0.0M
2021-05-13 21.58 21.58 21.58 21.58 0.0M
2021-05-12 21.90 21.90 21.70 21.70 0.0M
2021-05-11 22.00 22.00 21.46 21.46 0.0M
2021-05-10 21.82 21.82 21.76 21.76 0.0M
2021-05-07 21.96 21.96 21.96 21.96 0.0M
2021-05-06 23.34 23.34 23.34 23.34 0.0M
2021-05-05 21.92 21.92 21.92 21.92 0.0M
2021-05-04 22.10 22.16 22.00 22.00 0.0M
2021-05-03 23.02 23.02 23.02 23.02 0.0M
2021-04-30 24.36 24.36 24.36 24.36 0.0M
2021-04-29 24.48 24.48 24.48 24.48 0.0M
2021-04-28 25.08 25.08 25.08 25.08 0.0M
2021-04-27 25.06 25.46 25.06 25.46 0.0M
2021-04-26 24.20 24.20 24.20 24.20 0.0M
2021-04-23 22.98 22.98 22.98 22.98 0.0M
2021-04-22 22.84 23.00 22.84 23.00 0.0M
2021-04-21 21.46 23.06 21.46 23.06 0.0M
2021-04-20 21.24 21.24 21.24 21.24 0.0M
2021-04-19 21.26 21.26 21.26 21.26 0.0M
2021-04-16 21.78 21.78 21.78 21.78 0.0M
2021-04-15 22.34 22.34 22.34 22.34 0.0M
2021-04-14 22.32 22.32 22.32 22.32 0.0M
2021-04-13 23.00 23.00 23.00 23.00 0.0M
2021-04-12 23.92 23.92 23.92 23.92 0.0M
2021-04-09 24.18 24.18 24.18 24.18 0.0M
2021-04-08 23.86 23.86 23.86 23.86 0.0M
2021-04-07 23.28 23.28 23.28 23.28 0.0M
2021-04-06 23.14 23.14 23.14 23.14 0.0M
2021-04-01 22.64 23.20 22.64 23.06 0.0M
2021-03-31 22.00 22.00 22.00 22.00 0.0M
2021-03-30 21.40 21.40 21.40 21.40 0.0M
2021-03-29 22.00 22.00 22.00 22.00 0.0M
2021-03-26 22.20 22.20 22.20 22.20 0.0M
2021-03-25 21.00 21.40 21.00 21.40 0.0M
2021-03-24 22.60 23.00 22.60 23.00 0.0M
2021-03-23 23.80 24.00 23.20 23.20 0.0M
2021-03-22 23.40 24.20 23.40 24.20 0.0M
2021-03-19 23.00 23.00 23.00 23.00 0.0M
2021-03-18 24.60 24.60 23.60 23.60 0.0M
2021-03-17 23.80 23.80 23.80 23.80 0.0M
2021-03-16 22.80 23.00 22.80 23.00 0.0M
2021-03-15 22.40 22.40 22.40 22.40 0.0M
2021-03-12 22.40 22.80 22.40 22.80 0.0M
2021-03-11 21.40 21.80 21.40 21.80 0.0M
2021-03-10 21.00 21.20 21.00 21.20 0.0M
2021-03-09 20.00 21.00 20.00 20.60 0.0M
2021-03-08 20.40 21.00 19.80 19.80 0.0M
2021-03-05 23.60 23.60 20.00 20.00 0.0M
2021-03-04 24.00 24.40 24.00 24.40 0.0M
2021-03-03 26.00 26.00 26.00 26.00 0.0M
2021-03-02 26.40 26.40 26.40 26.40 0.0M
2021-03-01 25.00 25.80 25.00 25.80 0.0M
2021-02-26 24.60 25.20 24.60 25.20 0.0M
2021-02-25 26.40 26.40 26.40 26.40 0.0M
2021-02-24 26.00 26.80 26.00 26.80 0.0M
2021-02-23 27.40 27.40 27.40 27.40 0.0M
2021-02-22 27.00 27.00 27.00 27.00 0.0M
2021-02-19 26.60 26.60 26.60 26.60 0.0M
2021-02-18 27.20 27.20 27.20 27.20 0.0M
2021-02-17 27.60 27.60 27.60 27.60 0.0M
2021-02-16 28.20 28.80 28.00 28.00 0.0M
2021-02-15 28.20 28.20 28.20 28.20 0.0M
2021-02-12 27.00 28.60 27.00 28.60 0.0M
2021-02-11 26.00 28.00 26.00 28.00 0.0M
2021-02-10 26.00 29.00 26.00 26.00 0.0M
2021-02-09 25.60 25.80 25.40 25.40 0.0M
2021-02-08 24.60 25.00 24.60 25.00 0.0M
2021-02-05 24.80 25.40 24.40 25.40 0.0M
2021-02-04 24.20 24.20 24.00 24.00 0.0M
2021-02-03 23.80 23.80 23.80 23.80 0.0M
2021-02-02 25.00 25.00 24.40 24.80 0.0M
2021-02-01 24.80 25.00 23.80 23.80 0.0M
2021-01-29 23.60 24.60 23.60 23.60 0.0M
2021-01-28 22.20 23.40 20.80 22.80 0.0M
2021-01-27 23.20 23.20 23.00 23.20 0.0M
2021-01-26 21.20 22.60 21.20 22.60 0.0M
2021-01-25 21.00 21.40 21.00 21.40 0.0M
2021-01-22 20.40 20.40 20.20 20.20 0.0M
2021-01-21 19.20 20.00 19.10 20.00 0.0M
2021-01-20 18.40 19.00 18.40 18.50 0.0M
2021-01-19 18.00 18.20 18.00 18.20 0.0M
2021-01-18 17.80 18.10 17.80 17.90 0.0M
2021-01-15 18.10 18.30 18.00 18.10 0.0M
2021-01-14 17.60 18.20 17.60 18.20 0.0M
2021-01-13 16.90 18.70 16.90 17.60 0.0M
2021-01-12 16.90 16.90 16.60 16.80 0.0M
2021-01-11 16.30 16.60 16.30 16.60 0.0M
2021-01-08 17.00 17.00 17.00 17.00 0.0M
2021-01-07 16.70 16.90 16.40 16.90 0.0M
2021-01-06 16.90 17.20 16.60 16.60 0.0M
2021-01-05 16.90 17.20 16.70 16.70 0.0M
2021-01-04 17.40 17.80 16.20 16.50 0.0M