Echtzeit-Aktienkurs TELA Bio
Bid:
Ask:
Aktienkurse zur TELA Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,26 | 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 | 8,98% | 171.373,00 |
| 08.05.2025 | 0,94 | 1,03 | 0,94 | 0,99 | 4,32% | 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 | 3,19% | 131.341,00 |
| 29.04.2025 | 0,94 | 0,99 | 0,93 | 0,94 | -1,98% | 85.691,00 |
| 28.04.2025 | 0,95 | 1,00 | 0,95 | 0,96 | -0,10% | 95.452,00 |
| 25.04.2025 | 0,98 | 0,98 | 0,95 | 0,96 | -1,23% | 41.201,00 |
| 24.04.2025 | 0,91 | 1,00 | 0,91 | 0,97 | 5,65% | 37.519,00 |
| 23.04.2025 | 0,94 | 1,01 | 0,91 | 0,92 | -2,13% | 65.466,00 |
| 22.04.2025 | 0,91 | 0,95 | 0,89 | 0,94 | 5,62% | 73.250,00 |
| 21.04.2025 | 0,96 | 1,05 | 0,88 | 0,89 | -6,90% | 265.745,00 |
| 17.04.2025 | 0,94 | 1,04 | 0,93 | 0,96 | -0,10% | 76.557,00 |
| 16.04.2025 | 0,98 | 1,05 | 0,94 | 0,96 | -4,30% | 62.900,00 |
| 15.04.2025 | 1,01 | 1,07 | 0,97 | 1,00 | -0,99% | 70.410,00 |
| 14.04.2025 | 1,00 | 1,04 | 0,98 | 1,01 | 3,17% | 80.952,00 |
| 11.04.2025 | 0,92 | 0,98 | 0,89 | 0,98 | 4,15% | 112.983,00 |
| 10.04.2025 | 1,06 | 1,07 | 0,93 | 0,94 | -8,74% | 121.065,00 |
| 09.04.2025 | 0,93 | 1,04 | 0,89 | 1,03 | 10,75% | 271.175,00 |
| 08.04.2025 | 1,00 | 1,05 | 0,87 | 0,93 | -5,10% | 190.146,00 |
| 07.04.2025 | 1,05 | 1,06 | 0,97 | 0,98 | -9,26% | 188.121,00 |
| 04.04.2025 | 1,16 | 1,16 | 1,00 | 1,08 | -7,69% | 1.604.523,00 |
| 03.04.2025 | 1,21 | 1,25 | 1,15 | 1,17 | -6,40% | 166.174,00 |
| 02.04.2025 | 1,24 | 1,31 | 1,21 | 1,25 | -1,57% | 295.917,00 |
| 01.04.2025 | 1,23 | 1,32 | 1,18 | 1,27 | 4,10% | 660.367,00 |
| 31.03.2025 | 1,21 | 1,27 | 1,20 | 1,22 | -1,21% | 113.821,00 |
| 28.03.2025 | 1,34 | 1,35 | 1,23 | 1,24 | -9,85% | 223.462,00 |
| 27.03.2025 | 1,29 | 1,37 | 1,15 | 1,37 | 6,20% | 561.542,00 |
| 26.03.2025 | 1,23 | 1,34 | 1,19 | 1,29 | 4,03% | 516.004,00 |
| 25.03.2025 | 1,38 | 1,40 | 1,20 | 1,24 | -11,43% | 1.360.468,00 |
| 24.03.2025 | 1,52 | 1,53 | 1,31 | 1,40 | -4,76% | 727.406,00 |
| 21.03.2025 | 1,90 | 1,90 | 1,28 | 1,47 | -37,18% | 2.932.529,00 |
| 20.03.2025 | 2,37 | 2,48 | 2,29 | 2,34 | -0,85% | 132.838,00 |
| 19.03.2025 | 2,36 | 2,42 | 2,32 | 2,36 | 0,43% | 137.178,00 |
| 18.03.2025 | 2,43 | 2,45 | 2,33 | 2,35 | -3,29% | 92.877,00 |
| 17.03.2025 | 2,34 | 2,47 | 2,30 | 2,43 | 3,40% | 146.884,00 |
| 14.03.2025 | 2,24 | 2,37 | 2,21 | 2,35 | 4,91% | 119.874,00 |
| 13.03.2025 | 2,28 | 2,28 | 2,18 | 2,24 | -1,32% | 192.230,00 |
| 12.03.2025 | 2,28 | 2,37 | 2,24 | 2,27 | -1,30% | 179.243,00 |
| 11.03.2025 | 2,38 | 2,39 | 2,25 | 2,30 | -2,13% | 193.802,00 |
| 10.03.2025 | 2,39 | 2,47 | 2,30 | 2,35 | -2,89% | 138.522,00 |
| 07.03.2025 | 2,32 | 2,49 | 2,32 | 2,42 | -0,41% | 195.507,00 |
| 06.03.2025 | 2,42 | 2,52 | 2,34 | 2,43 | 0,00% | 145.365,00 |
| 05.03.2025 | 2,35 | 2,46 | 2,29 | 2,43 | 3,85% | 155.367,00 |
| 04.03.2025 | 2,33 | 2,49 | 2,25 | 2,34 | 0,00% | 172.540,00 |
| 03.03.2025 | 2,44 | 2,58 | 2,33 | 2,34 | -4,49% | 220.377,00 |
| 28.02.2025 | 2,51 | 2,54 | 2,41 | 2,45 | -2,78% | 172.907,00 |
| 27.02.2025 | 2,62 | 2,66 | 2,48 | 2,52 | -3,08% | 87.448,00 |
| 26.02.2025 | 2,62 | 2,69 | 2,54 | 2,60 | 0,00% | 260.810,00 |
| 25.02.2025 | 2,65 | 2,73 | 2,50 | 2,60 | -1,89% | 102.549,00 |
| 24.02.2025 | 2,70 | 2,73 | 2,60 | 2,65 | -2,57% | 133.939,00 |
| 21.02.2025 | 2,88 | 2,90 | 2,70 | 2,72 | -4,23% | 64.285,00 |
| 20.02.2025 | 2,93 | 2,93 | 2,72 | 2,84 | -1,39% | 157.059,00 |
| 19.02.2025 | 2,79 | 2,96 | 2,76 | 2,88 | 8,27% | 386.661,00 |
| 18.02.2025 | 2,64 | 2,66 | 2,59 | 2,66 | 1,92% | 82.031,00 |
| 14.02.2025 | 2,57 | 2,62 | 2,53 | 2,61 | 0,38% | 26.269,00 |
| 13.02.2025 | 2,56 | 2,64 | 2,54 | 2,60 | 1,96% | 85.532,00 |
| 12.02.2025 | 2,60 | 2,63 | 2,55 | 2,55 | -2,30% | 152.529,00 |
| 11.02.2025 | 2,66 | 2,69 | 2,59 | 2,61 | -2,25% | 49.389,00 |
| 10.02.2025 | 2,68 | 2,73 | 2,65 | 2,67 | 0,00% | 195.329,00 |
| 07.02.2025 | 2,77 | 2,83 | 2,66 | 2,67 | -3,26% | 59.570,00 |
| 06.02.2025 | 2,80 | 2,87 | 2,73 | 2,76 | -1,43% | 78.765,00 |
| 05.02.2025 | 2,73 | 2,84 | 2,70 | 2,80 | 2,94% | 281.979,00 |
| 04.02.2025 | 2,70 | 2,77 | 2,65 | 2,72 | 1,87% | 103.800,00 |
| 03.02.2025 | 2,62 | 2,70 | 2,56 | 2,67 | 1,14% | 176.765,00 |
| 31.01.2025 | 2,65 | 2,78 | 2,58 | 2,64 | -0,75% | 86.339,00 |
| 30.01.2025 | 2,78 | 2,85 | 2,65 | 2,66 | -3,97% | 996.327,00 |
| 29.01.2025 | 2,65 | 2,87 | 2,65 | 2,77 | 4,92% | 137.405,00 |
| 28.01.2025 | 2,66 | 2,70 | 2,51 | 2,64 | -1,12% | 234.105,00 |
| 27.01.2025 | 2,65 | 2,79 | 2,61 | 2,67 | 0,00% | 206.517,00 |
| 24.01.2025 | 2,65 | 2,77 | 2,60 | 2,67 | 0,75% | 164.796,00 |
| 23.01.2025 | 2,66 | 2,68 | 2,62 | 2,65 | -0,75% | 77.805,00 |
| 22.01.2025 | 2,58 | 2,74 | 2,58 | 2,67 | 1,52% | 182.044,00 |
| 21.01.2025 | 2,69 | 2,79 | 2,58 | 2,63 | -2,23% | 130.232,00 |
| 17.01.2025 | 2,66 | 2,75 | 2,57 | 2,69 | 1,13% | 44.890,00 |
| 16.01.2025 | 2,66 | 2,88 | 2,65 | 2,66 | -1,48% | 111.075,00 |
| 15.01.2025 | 2,67 | 2,86 | 2,67 | 2,70 | -1,46% | 112.746,00 |
| 14.01.2025 | 2,80 | 2,84 | 2,66 | 2,74 | -1,44% | 112.445,00 |