Stockscreener 앱 받기
15.30
1.35%
-0.21
Turtle Beach Corp 주식 (HEAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $15.69 | $15.22 | $0.4649 | 120,650.0 | -1.35% |
| 2024-11-01 | $16.19 | $15.08 | $1.11 | 234,957.0 | -2.88% |
| 2024-10-31 | $17.43 | $15.33 | $2.10 | 309,291.0 | -7.63% |
| 2024-10-30 | $17.80 | $16.93 | $0.8691 | 331,415.0 | +1.65% |
| 2024-10-29 | $17.10 | $16.80 | $0.2999 | 82,506.0 | -0.18% |
| 2024-10-28 | $17.16 | $16.35 | $0.81 | 156,127.0 | +3.78% |
| 2024-10-25 | $16.70 | $16.34 | $0.3615 | 96,783.0 | +0.06% |
| 2024-10-24 | $16.98 | $16.39 | $0.60 | 124,628.0 | -1.08% |
| 2024-10-23 | $17.04 | $16.44 | $0.60 | 93,340.0 | -3.49% |
| 2024-10-22 | $17.28 | $16.48 | $0.805 | 167,883.0 | +3.09% |
| 2024-10-21 | $17.32 | $16.53 | $0.79 | 116,283.0 | -3.61% |
| 2024-10-18 | $17.45 | $17.12 | $0.3217 | 168,135.0 | +0.99% |
| 2024-10-17 | $17.35 | $16.25 | $1.10 | 257,161.0 | +3.76% |
| 2024-10-16 | $17.24 | $15.18 | $2.06 | 533,992.0 | +8.83% |
| 2024-10-15 | $15.20 | $14.71 | $0.485 | 102,876.0 | +2.64% |
| 2024-10-14 | $15.01 | $14.77 | $0.235 | 75,623.0 | -1.07% |
| 2024-10-11 | $15.07 | $14.67 | $0.40 | 96,713.0 | +1.98% |
| 2024-10-10 | $14.81 | $14.51 | $0.305 | 66,978.0 | -2.33% |
| 2024-10-09 | $15.30 | $14.90 | $0.40 | 102,995.0 | +0.20% |
| 2024-10-08 | $15.26 | $14.74 | $0.52 | 83,254.0 | -1.71% |
Turtle Beach Corp 주식 (HEAR) 연도별 가격 이력
이 심층 분석에서는 Turtle Beach Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HEAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Turtle Beach Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Turtle Beach Corp 주식 (HEAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.19 | $15.08 | $1.11 | 476,257.0 | -4.20% |
| 2024-10 | $17.80 | $14.51 | $3.29 | 3,570,363.0 | +4.11% |
| 2024-09 | $15.68 | $13.20 | $2.48 | 3,160,916.0 | -1.79% |
| 2024-08 | $16.17 | $12.10 | $4.07 | 4,498,720.0 | +7.95% |
| 2024-07 | $16.13 | $13.47 | $2.66 | 3,707,679.0 | +0.91% |
| 2024-06 | $16.98 | $13.85 | $3.13 | 4,654,018.0 | -13.51% |
| 2024-05 | $17.30 | $13.40 | $3.90 | 7,175,137.0 | +17.59% |
| 2024-04 | $18.45 | $13.78 | $4.67 | 7,158,172.0 | -18.21% |
| 2024-03 | $18.10 | $9.85 | $8.25 | 11,752,988.0 | +61.42% |
| 2024-02 | $13.09 | $10.29 | $2.80 | 2,920,770.0 | -6.07% |
| 2024-01 | $12.06 | $9.77 | $2.29 | 3,420,810.0 | +3.84% |
Turtle Beach Corp 주식 (HEAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.86 | $10.51 | $1.35 | 5,267,642.0 | -3.18% |
| 2023-11 | $11.46 | $8.05 | $3.41 | 3,027,531.0 | +37.09% |
| 2023-10 | $9.41 | $7.97 | $1.44 | 1,972,560.0 | -9.09% |
| 2023-09 | $11.06 | $8.83 | $2.23 | 2,926,512.0 | -16.51% |
| 2023-08 | $12.44 | $10.50 | $1.94 | 3,756,725.0 | -3.38% |
| 2023-07 | $12.08 | $10.19 | $1.89 | 2,585,122.0 | -3.43% |
| 2023-06 | $12.11 | $10.61 | $1.50 | 3,908,194.0 | +2.37% |
| 2023-05 | $13.26 | $10.52 | $2.74 | 7,444,499.0 | +4.69% |
| 2023-04 | $11.84 | $9.55 | $2.29 | 6,907,657.0 | +8.48% |
| 2023-03 | $10.15 | $6.17 | $3.98 | 8,160,980.0 | +23.86% |
| 2023-02 | $9.93 | $7.61 | $2.32 | 3,462,993.0 | -14.84% |
| 2023-01 | $9.53 | $7.25 | $2.28 | 4,381,785.0 | +32.50% |
Turtle Beach Corp 주식 (HEAR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.04 | $6.38 | $3.66 | 6,205,197.0 | -24.92% |
| 2022-11 | $9.73 | $6.22 | $3.51 | 6,183,967.0 | +22.44% |
| 2022-10 | $8.04 | $6.22 | $1.82 | 4,380,287.0 | +14.37% |
| 2022-09 | $9.23 | $6.57 | $2.66 | 6,578,174.0 | -27.37% |
| 2022-08 | $14.74 | $9.15 | $5.59 | 10,030,167.0 | -27.77% |
| 2022-07 | $14.10 | $11.49 | $2.61 | 5,106,001.0 | +6.30% |
| 2022-06 | $17.90 | $12.14 | $5.76 | 9,430,078.0 | -30.03% |
| 2022-05 | $19.35 | $14.05 | $5.30 | 14,711,559.0 | +5.05% |
| 2022-04 | $22.27 | $14.91 | $7.36 | 8,794,401.0 | -21.84% |
| 2022-03 | $23.59 | $17.40 | $6.19 | 15,318,684.0 | -10.43% |
| 2022-02 | $25.33 | $19.46 | $5.87 | 7,274,067.0 | +16.98% |
| 2022-01 | $23.84 | $17.03 | $6.81 | 6,747,456.0 | -8.72% |
2.19%
1.55%
자본화:
|
볼륨(24시간):