Echtzeit-Aktienkurs TELA Bio
Bid:
Ask:
Aktienkurse zur TELA Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,65 | 1,68 | 1,58 | 1,61 | -0,62% | 159.926,00 |
| 19.09.2025 | 1,61 | 1,69 | 1,56 | 1,62 | 1,89% | 139.819,00 |
| 18.09.2025 | 1,54 | 1,62 | 1,52 | 1,59 | 5,30% | 122.944,00 |
| 17.09.2025 | 1,60 | 1,67 | 1,51 | 1,51 | -4,43% | 98.259,00 |
| 16.09.2025 | 1,57 | 1,66 | 1,57 | 1,58 | 0,00% | 133.298,00 |
| 15.09.2025 | 1,59 | 1,70 | 1,53 | 1,58 | 0,00% | 55.708,00 |
| 12.09.2025 | 1,64 | 1,70 | 1,56 | 1,58 | -2,47% | 39.397,00 |
| 11.09.2025 | 1,57 | 1,65 | 1,57 | 1,62 | 3,18% | 79.131,00 |
| 10.09.2025 | 1,58 | 1,72 | 1,51 | 1,57 | -1,88% | 83.718,00 |
| 09.09.2025 | 1,61 | 1,73 | 1,57 | 1,60 | -1,23% | 91.176,00 |
| 08.09.2025 | 1,60 | 1,70 | 1,59 | 1,62 | 1,89% | 51.387,00 |
| 05.09.2025 | 1,61 | 1,70 | 1,57 | 1,59 | 0,00% | 76.385,00 |
| 04.09.2025 | 1,66 | 1,71 | 1,56 | 1,59 | -3,64% | 66.693,00 |
| 03.09.2025 | 1,72 | 1,87 | 1,60 | 1,65 | -5,17% | 136.383,00 |
| 02.09.2025 | 1,76 | 1,81 | 1,67 | 1,74 | -2,25% | 74.528,00 |
| 29.08.2025 | 1,80 | 1,85 | 1,73 | 1,78 | -1,11% | 54.737,00 |
| 28.08.2025 | 1,79 | 1,82 | 1,70 | 1,80 | 2,27% | 57.613,00 |
| 27.08.2025 | 1,80 | 1,91 | 1,74 | 1,76 | -2,22% | 83.688,00 |
| 26.08.2025 | 1,84 | 2,00 | 1,79 | 1,80 | -1,64% | 108.292,00 |
| 25.08.2025 | 1,78 | 1,94 | 1,78 | 1,83 | 3,39% | 81.225,00 |
| 22.08.2025 | 1,68 | 1,85 | 1,68 | 1,77 | 2,91% | 97.402,00 |
| 21.08.2025 | 1,66 | 1,75 | 1,66 | 1,72 | 1,78% | 47.800,00 |
| 20.08.2025 | 1,71 | 1,80 | 1,66 | 1,69 | -2,87% | 64.232,00 |
| 19.08.2025 | 1,72 | 1,89 | 1,66 | 1,74 | 2,35% | 191.077,00 |
| 18.08.2025 | 1,56 | 1,81 | 1,46 | 1,70 | 7,59% | 139.084,00 |
| 15.08.2025 | 1,58 | 1,64 | 1,55 | 1,58 | -1,25% | 69.044,00 |
| 14.08.2025 | 1,52 | 1,62 | 1,44 | 1,60 | 9,22% | 81.206,00 |
| 13.08.2025 | 1,70 | 1,70 | 1,41 | 1,47 | -8,44% | 116.076,00 |
| 12.08.2025 | 1,77 | 1,81 | 1,40 | 1,60 | -13,98% | 282.766,00 |
| 11.08.2025 | 1,72 | 2,14 | 1,66 | 1,86 | 8,14% | 230.169,00 |
| 08.08.2025 | 1,67 | 1,81 | 1,67 | 1,72 | 3,30% | 68.090,00 |
| 07.08.2025 | 1,72 | 1,92 | 1,66 | 1,67 | -2,06% | 56.890,00 |
| 06.08.2025 | 1,84 | 1,95 | 1,66 | 1,70 | -8,11% | 84.097,00 |
| 05.08.2025 | 1,87 | 1,92 | 1,84 | 1,85 | 0,00% | 14.785,00 |
| 04.08.2025 | 1,89 | 1,99 | 1,82 | 1,85 | -0,54% | 12.965,00 |
| 01.08.2025 | 1,73 | 1,90 | 1,73 | 1,86 | 9,41% | 96.274,00 |
| 31.07.2025 | 1,92 | 1,99 | 1,69 | 1,70 | -12,37% | 112.689,00 |
| 30.07.2025 | 2,02 | 2,13 | 1,88 | 1,94 | -2,02% | 55.120,00 |
| 29.07.2025 | 1,95 | 2,12 | 1,94 | 1,98 | 4,21% | 91.459,00 |
| 28.07.2025 | 1,93 | 1,97 | 1,90 | 1,90 | -1,04% | 58.892,00 |
| 25.07.2025 | 1,92 | 1,95 | 1,90 | 1,92 | -1,54% | 23.303,00 |
| 24.07.2025 | 1,95 | 2,00 | 1,89 | 1,95 | 0,52% | 20.166,00 |
| 23.07.2025 | 1,95 | 2,02 | 1,86 | 1,94 | 1,57% | 17.933,00 |
| 22.07.2025 | 2,01 | 2,13 | 1,60 | 1,91 | -3,54% | 123.564,00 |
| 21.07.2025 | 2,14 | 2,19 | 1,98 | 1,98 | -7,04% | 42.522,00 |
| 18.07.2025 | 1,99 | 2,18 | 1,99 | 2,13 | 7,58% | 64.032,00 |
| 17.07.2025 | 2,00 | 2,08 | 1,95 | 1,98 | -0,50% | 80.578,00 |
| 16.07.2025 | 2,04 | 2,16 | 1,95 | 1,99 | -1,00% | 60.725,00 |
| 15.07.2025 | 2,00 | 2,10 | 1,99 | 2,01 | 0,50% | 24.592,00 |
| 14.07.2025 | 2,14 | 2,14 | 1,97 | 2,00 | 0,00% | 117.272,00 |
| 11.07.2025 | 2,11 | 2,17 | 2,00 | 2,00 | -3,38% | 79.538,00 |
| 10.07.2025 | 2,14 | 2,20 | 2,05 | 2,07 | -3,27% | 36.403,00 |
| 09.07.2025 | 1,99 | 2,14 | 1,98 | 2,14 | 9,18% | 25.011,00 |
| 08.07.2025 | 1,96 | 2,14 | 1,92 | 1,96 | 1,55% | 43.036,00 |
| 07.07.2025 | 2,01 | 2,10 | 1,92 | 1,93 | -5,39% | 53.261,00 |
| 03.07.2025 | 1,95 | 2,09 | 1,95 | 2,04 | 6,81% | 21.868,00 |
| 02.07.2025 | 1,98 | 2,05 | 1,85 | 1,91 | -2,05% | 145.448,00 |
| 01.07.2025 | 1,95 | 2,00 | 1,85 | 1,95 | 0,52% | 21.211,00 |
| 30.06.2025 | 1,96 | 1,99 | 1,87 | 1,94 | -1,52% | 97.893,00 |
| 27.06.2025 | 1,86 | 1,97 | 1,83 | 1,97 | 6,49% | 66.433,00 |
| 26.06.2025 | 1,85 | 1,91 | 1,76 | 1,85 | 0,00% | 26.938,00 |
| 25.06.2025 | 1,91 | 1,91 | 1,63 | 1,85 | -4,15% | 59.832,00 |
| 24.06.2025 | 1,72 | 1,94 | 1,69 | 1,93 | 11,56% | 90.335,00 |
| 23.06.2025 | 1,62 | 1,74 | 1,62 | 1,73 | 4,85% | 44.265,00 |
| 20.06.2025 | 1,68 | 1,79 | 1,56 | 1,65 | -1,20% | 46.242,00 |
| 18.06.2025 | 1,53 | 1,80 | 1,53 | 1,67 | 11,33% | 148.171,00 |
| 17.06.2025 | 1,58 | 1,64 | 1,48 | 1,50 | -6,83% | 113.086,00 |
| 16.06.2025 | 1,70 | 1,82 | 1,59 | 1,61 | -5,29% | 66.504,00 |
| 13.06.2025 | 1,83 | 1,94 | 1,67 | 1,70 | -8,11% | 166.026,00 |
| 12.06.2025 | 1,90 | 1,93 | 1,81 | 1,85 | -1,07% | 92.179,00 |
| 11.06.2025 | 1,92 | 2,05 | 1,86 | 1,87 | -2,60% | 159.576,00 |
| 10.06.2025 | 1,86 | 1,94 | 1,76 | 1,92 | 3,23% | 165.406,00 |
| 09.06.2025 | 1,89 | 1,93 | 1,84 | 1,86 | -1,59% | 81.398,00 |
| 06.06.2025 | 1,99 | 1,99 | 1,82 | 1,89 | -3,08% | 117.298,00 |
| 05.06.2025 | 1,91 | 1,98 | 1,85 | 1,95 | 3,72% | 213.314,00 |
| 04.06.2025 | 1,59 | 2,01 | 1,54 | 1,88 | 19,75% | 594.480,00 |
| 03.06.2025 | 1,42 | 1,69 | 1,30 | 1,57 | 10,56% | 331.340,00 |
| 02.06.2025 | 1,40 | 1,43 | 1,33 | 1,42 | 2,16% | 62.193,00 |
| 30.05.2025 | 1,34 | 1,41 | 1,34 | 1,39 | 2,21% | 73.692,00 |
| 29.05.2025 | 1,41 | 1,41 | 1,30 | 1,36 | -2,16% | 46.783,00 |
| 28.05.2025 | 1,49 | 1,52 | 1,34 | 1,39 | -6,08% | 529.590,00 |
| 27.05.2025 | 1,40 | 1,53 | 1,36 | 1,48 | 2,78% | 443.042,00 |
| 23.05.2025 | 1,44 | 1,44 | 1,37 | 1,44 | -0,69% | 74.424,00 |
| 22.05.2025 | 1,38 | 1,50 | 1,36 | 1,45 | 4,32% | 118.851,00 |
| 21.05.2025 | 1,33 | 1,42 | 1,25 | 1,39 | 4,51% | 119.409,00 |
| 20.05.2025 | 1,16 | 1,40 | 1,14 | 1,33 | 15,65% | 396.737,00 |
| 19.05.2025 | 1,08 | 1,16 | 1,05 | 1,15 | 4,55% | 44.319,00 |
| 16.05.2025 | 0,98 | 1,14 | 0,98 | 1,10 | 12,24% | 189.608,00 |
| 15.05.2025 | 0,98 | 1,03 | 0,94 | 0,98 | -1,01% | 131.808,00 |
| 14.05.2025 | 0,98 | 1,07 | 0,95 | 0,99 | 1,02% | 106.469,00 |
| 13.05.2025 | 1,00 | 1,01 | 0,98 | 0,98 | -2,97% | 20.138,00 |
| 12.05.2025 | 1,14 | 1,14 | 0,97 | 1,01 | -6,48% | 250.481,00 |
| 09.05.2025 | 1,00 | 1,12 | 0,99 | 1,08 | 9,04% | 171.373,00 |
| 08.05.2025 | 0,94 | 1,03 | 0,94 | 0,99 | 4,26% | 114.508,00 |
| 07.05.2025 | 0,97 | 1,03 | 0,93 | 0,95 | -1,55% | 27.247,00 |
| 06.05.2025 | 0,99 | 1,03 | 0,94 | 0,97 | -3,02% | 35.550,00 |
| 05.05.2025 | 1,02 | 1,05 | 0,97 | 1,00 | -2,45% | 68.322,00 |
| 02.05.2025 | 1,03 | 1,07 | 1,01 | 1,02 | 2,00% | 94.498,00 |
| 01.05.2025 | 0,97 | 1,04 | 0,97 | 1,00 | 3,09% | 53.770,00 |
| 30.04.2025 | 0,98 | 0,98 | 0,90 | 0,97 | 3,18% | 131.341,00 |