Turtle Beach Corp.

TBCH
🏛️ 德国 →
13.10
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.76 9.76 9.75 9.75 0.0M
2023-12-28 9.76 9.76 9.76 9.76 0.0M
2023-12-27 9.71 9.71 9.71 9.71 0.0M
2023-12-22 9.73 9.73 9.73 9.73 0.0M
2023-12-21 9.65 9.65 9.65 9.65 0.0M
2023-12-20 9.66 9.66 9.66 9.66 0.0M
2023-12-19 10.18 10.18 10.18 10.18 0.0M
2023-12-18 10.49 10.49 10.49 10.49 0.0M
2023-12-15 10.48 10.48 10.48 10.48 0.0M
2023-12-14 10.12 10.12 10.12 10.12 0.0M
2023-12-13 10.25 10.25 10.25 10.25 0.0M
2023-12-12 10.31 10.31 10.31 10.31 0.0M
2023-12-11 10.65 10.65 10.65 10.65 0.0M
2023-12-08 10.49 10.49 10.49 10.49 0.0M
2023-12-07 10.19 10.19 10.19 10.19 0.0M
2023-12-06 10.09 10.09 10.09 10.09 0.0M
2023-12-05 10.24 10.24 10.24 10.24 0.0M
2023-12-04 10.40 10.40 10.40 10.40 0.0M
2023-12-01 10.47 10.47 10.47 10.47 0.0M
2023-11-30 9.54 9.54 9.54 9.54 0.0M
2023-11-29 9.33 9.33 9.33 9.33 0.0M
2023-11-28 9.35 9.35 9.35 9.35 0.0M
2023-11-27 9.75 9.75 9.75 9.75 0.0M
2023-11-24 9.48 9.48 9.45 9.45 0.0M
2023-11-23 9.41 9.41 9.41 9.41 0.0M
2023-11-22 9.41 9.41 9.41 9.41 0.0M
2023-11-21 9.48 9.48 9.48 9.48 0.0M
2023-11-20 9.49 9.49 9.49 9.49 0.0M
2023-11-17 9.31 9.31 9.31 9.31 0.0M
2023-11-16 8.98 9.04 8.98 9.04 0.0M
2023-11-15 9.38 9.38 9.38 9.38 0.0M
2023-11-14 8.91 8.91 8.91 8.91 0.0M
2023-11-13 9.07 9.07 9.07 9.07 0.0M
2023-11-10 9.22 9.22 9.22 9.22 0.0M
2023-11-09 9.02 9.25 9.02 9.25 0.0M
2023-11-08 8.06 8.06 8.06 8.06 0.0M
2023-11-07 8.13 8.13 8.13 8.13 0.0M
2023-11-06 7.83 7.83 7.83 7.83 0.0M
2023-11-03 7.87 7.87 7.87 7.87 0.0M
2023-11-02 7.78 7.78 7.78 7.78 0.0M
2023-11-01 7.73 7.73 7.73 7.73 0.0M
2023-10-31 7.61 7.61 7.61 7.61 0.0M
2023-10-30 7.51 7.54 7.51 7.54 0.0M
2023-10-27 7.53 7.53 7.53 7.53 0.0M
2023-10-26 7.51 7.51 7.51 7.51 0.0M
2023-10-25 7.71 7.71 7.71 7.71 0.0M
2023-10-24 7.53 7.53 7.53 7.53 0.0M
2023-10-23 7.66 7.66 7.66 7.66 0.0M
2023-10-20 7.67 7.67 7.67 7.67 0.0M
2023-10-19 7.96 7.96 7.96 7.96 0.0M
2023-10-18 8.31 8.31 8.31 8.31 0.0M
2023-10-17 8.25 8.25 8.25 8.25 0.0M
2023-10-16 8.11 8.11 8.11 8.11 0.0M
2023-10-13 8.08 8.08 8.08 8.08 0.0M
2023-10-12 8.18 8.18 8.18 8.18 0.0M
2023-10-11 8.18 8.18 8.18 8.18 0.0M
2023-10-10 8.17 8.17 8.17 8.17 0.0M
2023-10-09 8.25 8.25 8.25 8.25 0.0M
2023-10-06 8.16 8.16 8.16 8.16 0.0M
2023-10-05 8.33 8.33 8.33 8.33 0.0M
2023-10-04 8.23 8.23 8.23 8.23 0.0M
2023-10-03 8.48 8.48 8.48 8.48 0.0M
2023-10-02 8.50 8.50 8.50 8.50 0.0M
2023-09-29 8.46 8.46 8.46 8.46 0.0M
2023-09-28 8.62 8.62 8.62 8.62 0.0M
2023-09-27 8.57 8.57 8.57 8.57 0.0M
2023-09-26 8.54 8.54 8.54 8.54 0.0M
2023-09-25 8.59 8.59 8.59 8.59 0.0M
2023-09-22 8.74 8.74 8.74 8.74 0.0M
2023-09-21 8.85 8.85 8.85 8.85 0.0M
2023-09-20 9.08 9.08 9.08 9.08 0.0M
2023-09-19 9.14 9.14 9.14 9.14 0.0M
2023-09-18 9.42 9.42 9.42 9.42 0.0M
2023-09-15 9.53 9.71 9.53 9.71 0.0M
2023-09-14 9.19 9.19 9.19 9.19 0.0M
2023-09-13 9.16 9.16 9.16 9.16 0.0M
2023-09-12 9.13 9.13 9.13 9.13 0.0M
2023-09-11 9.10 9.10 9.10 9.10 0.0M
2023-09-08 9.53 9.53 9.53 9.53 0.0M
2023-09-07 9.65 9.65 9.65 9.65 0.0M
2023-09-06 9.79 9.79 9.79 9.79 0.0M
2023-09-05 10.00 10.00 10.00 10.00 0.0M
2023-09-04 10.03 10.03 10.03 10.03 0.0M
2023-09-01 9.95 9.95 9.95 9.95 0.0M
2023-08-31 9.73 9.73 9.73 9.73 0.0M
2023-08-30 9.84 9.84 9.84 9.84 0.0M
2023-08-29 9.85 9.85 9.85 9.85 0.0M
2023-08-28 9.78 9.78 9.78 9.78 0.0M
2023-08-25 9.74 9.74 9.74 9.74 0.0M
2023-08-24 10.12 10.12 10.12 10.12 0.0M
2023-08-23 10.02 10.02 10.02 10.02 0.0M
2023-08-22 10.03 10.03 10.03 10.03 0.0M
2023-08-21 10.05 10.05 10.05 10.05 0.0M
2023-08-18 9.87 9.87 9.87 9.87 0.0M
2023-08-17 10.28 10.28 10.28 10.28 0.0M
2023-08-16 10.29 10.29 10.29 10.29 0.0M
2023-08-15 10.49 10.49 10.49 10.49 0.0M
2023-08-14 10.93 10.93 10.93 10.93 0.0M
2023-08-11 10.93 10.93 10.93 10.93 0.0M
2023-08-10 10.92 10.92 10.92 10.92 0.0M
2023-08-09 11.20 11.20 11.20 11.20 0.0M
2023-08-08 10.26 10.26 10.26 10.26 0.0M
2023-08-07 10.15 10.15 10.15 10.15 0.0M
2023-08-04 10.42 10.42 10.42 10.42 0.0M
2023-08-03 10.27 10.27 10.27 10.27 0.0M
2023-08-02 10.08 10.08 10.08 10.08 0.0M
2023-08-01 10.14 10.14 10.14 10.14 0.0M
2023-07-31 9.60 9.60 9.60 9.60 0.0M
2023-07-28 9.54 9.54 9.54 9.54 0.0M
2023-07-27 9.69 9.69 9.69 9.69 0.0M
2023-07-26 9.46 9.66 9.46 9.66 0.0M
2023-07-25 9.19 9.19 9.19 9.19 0.0M
2023-07-24 9.14 9.14 9.14 9.14 0.0M
2023-07-21 9.29 9.29 9.29 9.29 0.0M
2023-07-20 9.64 9.64 9.64 9.64 0.0M
2023-07-19 9.84 9.84 9.84 9.84 0.0M
2023-07-18 10.00 10.00 10.00 10.00 0.0M
2023-07-17 9.93 9.93 9.93 9.93 0.0M
2023-07-14 10.06 10.06 10.02 10.02 0.0M
2023-07-13 10.27 10.27 10.27 10.27 0.0M
2023-07-12 10.28 10.28 10.28 10.28 0.0M
2023-07-11 10.19 10.19 10.19 10.19 0.0M
2023-07-10 10.09 10.09 10.09 10.09 0.0M
2023-07-07 10.26 10.26 10.26 10.26 0.0M
2023-07-06 10.38 10.38 10.38 10.38 0.0M
2023-07-05 10.76 10.76 10.76 10.76 0.0M
2023-07-04 10.79 10.79 10.79 10.79 0.0M
2023-07-03 10.56 10.56 10.56 10.56 0.0M
2023-06-30 10.53 10.53 10.53 10.53 0.0M
2023-06-29 10.50 10.50 10.50 10.50 0.0M
2023-06-28 10.18 10.18 10.18 10.18 0.0M
2023-06-27 9.82 9.82 9.82 9.82 0.0M
2023-06-26 10.06 10.06 10.06 10.06 0.0M
2023-06-23 9.99 9.99 9.99 9.99 0.0M
2023-06-22 10.00 10.00 10.00 10.00 0.0M
2023-06-21 10.03 10.03 10.03 10.03 0.0M
2023-06-20 10.01 10.01 10.01 10.01 0.0M
2023-06-19 10.00 10.00 10.00 10.00 0.0M
2023-06-16 10.03 10.03 10.03 10.03 0.0M
2023-06-15 10.25 10.25 10.25 10.25 0.0M
2023-06-14 10.40 10.40 10.40 10.40 0.0M
2023-06-13 10.43 10.43 10.43 10.43 0.0M
2023-06-12 10.20 10.20 10.20 10.20 0.0M
2023-06-09 10.24 10.24 10.24 10.24 0.0M
2023-06-08 10.85 10.85 10.85 10.85 0.0M
2023-06-07 10.51 10.51 10.51 10.51 0.0M
2023-06-06 9.84 9.84 9.84 9.84 0.0M
2023-06-05 10.27 10.27 10.26 10.26 0.0M
2023-06-02 10.24 10.24 10.24 10.24 0.0M
2023-06-01 10.60 10.60 10.60 10.60 0.0M
2023-05-31 10.46 10.46 10.46 10.46 0.0M
2023-05-30 10.66 10.66 10.66 10.66 0.0M
2023-05-29 10.59 10.59 10.59 10.59 0.0M
2023-05-26 10.49 10.49 10.49 10.49 0.0M
2023-05-25 10.54 10.54 10.54 10.54 0.0M
2023-05-24 10.69 10.69 10.64 10.65 0.0M
2023-05-23 10.58 10.58 10.58 10.58 0.0M
2023-05-22 10.69 10.69 10.69 10.69 0.0M
2023-05-19 10.96 10.96 10.96 10.96 0.0M
2023-05-18 10.67 10.67 10.67 10.67 0.0M
2023-05-17 9.87 9.87 9.87 9.87 0.0M
2023-05-16 9.61 9.61 9.61 9.61 0.0M
2023-05-15 9.74 9.74 9.74 9.74 0.0M
2023-05-12 10.02 10.02 10.02 10.02 0.0M
2023-05-11 10.06 10.06 10.06 10.06 0.0M
2023-05-10 10.13 10.13 10.13 10.13 0.0M
2023-05-09 10.28 10.28 10.28 10.28 0.0M
2023-05-08 11.66 11.66 11.66 11.66 0.0M
2023-05-05 10.50 10.50 10.50 10.50 0.0M
2023-05-04 10.11 10.11 10.11 10.11 0.0M
2023-05-03 9.69 9.69 9.69 9.69 0.0M
2023-05-02 9.90 9.90 9.90 9.90 0.0M
2023-04-28 9.59 9.59 9.59 9.59 0.0M
2023-04-27 9.08 9.08 9.08 9.08 0.0M
2023-04-26 9.41 9.41 9.41 9.41 0.0M
2023-04-25 9.78 9.81 9.78 9.81 0.0M
2023-04-24 9.74 9.86 9.74 9.86 0.0M
2023-04-21 10.01 10.01 10.01 10.01 0.0M
2023-04-20 10.24 10.24 10.24 10.24 0.0M
2023-04-19 10.29 10.29 10.29 10.29 0.0M
2023-04-18 10.01 10.01 10.01 10.01 0.0M
2023-04-17 10.69 10.85 10.69 10.85 0.0M
2023-04-14 10.06 10.06 10.06 10.06 0.0M
2023-04-13 10.03 10.03 10.03 10.03 0.0M
2023-04-12 10.38 10.38 10.38 10.38 0.0M
2023-04-11 9.96 9.96 9.96 9.96 0.0M
2023-04-06 9.24 9.24 9.24 9.24 0.0M
2023-04-05 9.46 9.46 9.43 9.43 0.0M
2023-04-04 9.24 9.24 9.24 9.24 0.0M
2023-04-03 9.17 9.17 9.17 9.17 0.0M
2023-03-31 8.80 8.80 8.80 8.80 0.0M
2023-03-30 9.04 9.04 9.04 9.04 0.0M
2023-03-29 8.38 8.38 8.38 8.38 0.0M
2023-03-28 8.47 8.47 8.47 8.47 0.0M
2023-03-27 8.67 8.67 8.67 8.67 0.0M
2023-03-24 8.11 8.11 8.11 8.11 0.0M
2023-03-23 7.43 7.43 7.43 7.43 0.0M
2023-03-22 7.64 7.64 7.64 7.64 0.0M
2023-03-21 7.41 7.41 7.41 7.41 0.0M
2023-03-20 7.18 7.18 7.18 7.18 0.0M
2023-03-17 7.46 7.46 7.46 7.46 0.0M
2023-03-16 7.32 7.32 7.32 7.32 0.0M
2023-03-15 6.69 6.69 6.69 6.69 0.0M
2023-03-14 5.40 5.40 5.40 5.40 0.0M
2023-03-13 6.89 6.89 6.89 6.89 0.0M
2023-03-10 7.17 7.35 7.17 7.35 0.0M
2023-03-09 7.23 7.23 7.23 7.23 0.0M
2023-03-08 7.27 7.27 7.27 7.27 0.0M
2023-03-07 7.11 7.11 7.11 7.11 0.0M
2023-03-06 7.31 7.31 7.31 7.31 0.0M
2023-03-03 7.37 7.37 7.37 7.37 0.0M
2023-03-02 7.21 7.21 7.21 7.21 0.0M
2023-03-01 7.53 7.53 7.53 7.53 0.0M
2023-02-28 7.40 7.40 7.40 7.40 0.0M
2023-02-27 7.27 7.46 7.27 7.46 0.0M
2023-02-24 7.39 7.39 7.39 7.39 0.0M
2023-02-23 7.41 7.61 7.41 7.61 0.0M
2023-02-22 7.41 7.41 7.41 7.41 0.0M
2023-02-21 7.86 7.86 7.86 7.86 0.0M
2023-02-20 7.88 7.94 7.88 7.94 0.0M
2023-02-17 7.93 7.93 7.93 7.93 0.0M
2023-02-16 8.14 8.14 8.14 8.14 0.0M
2023-02-15 7.89 7.89 7.89 7.89 0.0M
2023-02-14 8.14 8.14 8.14 8.14 0.0M
2023-02-13 8.00 8.00 8.00 8.00 0.0M
2023-02-10 7.47 7.47 7.47 7.47 0.0M
2023-02-09 7.64 7.64 7.64 7.64 0.0M
2023-02-08 8.04 8.04 8.04 8.04 0.0M
2023-02-07 8.04 8.04 8.04 8.04 0.0M
2023-02-06 8.50 8.50 8.50 8.50 0.0M
2023-02-03 8.53 8.53 8.53 8.53 0.0M
2023-02-02 8.40 8.83 8.40 8.83 0.0M
2023-02-01 8.59 8.59 8.59 8.59 0.0M
2023-01-31 8.42 8.42 8.42 8.42 0.0M
2023-01-30 8.27 8.27 8.27 8.27 0.0M
2023-01-27 8.30 8.30 8.30 8.30 0.0M
2023-01-26 8.23 8.23 8.23 8.23 0.0M
2023-01-25 7.93 7.93 7.93 7.93 0.0M
2023-01-24 8.14 8.14 8.14 8.14 0.0M
2023-01-23 7.69 8.33 7.69 8.33 0.0M
2023-01-20 7.48 7.48 7.48 7.48 0.0M
2023-01-19 7.79 7.79 7.79 7.79 0.0M
2023-01-18 8.05 8.05 8.05 8.05 0.0M
2023-01-17 8.10 8.10 8.10 8.10 0.0M
2023-01-16 8.06 8.06 8.06 8.06 0.0M
2023-01-13 8.03 8.03 8.03 8.03 0.0M
2023-01-12 8.26 8.26 8.26 8.26 0.0M
2023-01-11 8.11 8.11 8.11 8.11 0.0M
2023-01-10 7.88 7.88 7.88 7.88 0.0M
2023-01-09 7.45 7.45 7.45 7.45 0.0M
2023-01-06 7.36 7.36 7.36 7.36 0.0M
2023-01-05 7.25 7.25 7.25 7.25 0.0M
2023-01-04 6.89 6.89 6.89 6.89 0.0M
2023-01-03 6.69 6.69 6.69 6.69 0.0M
2023-01-02 6.62 6.62 6.62 6.62 0.0M