175,421$
0,17%
Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 174,95 | 176,21 | 173,88 | 175,64 | 0,29% | 397.701,00 |
| 20.02.2025 | 174,86 | 176,71 | 173,34 | 175,13 | 0,18% | 767.692,00 |
| 19.02.2025 | 169,85 | 176,26 | 167,78 | 174,82 | 3,24% | 591.250,00 |
| 18.02.2025 | 167,02 | 170,20 | 165,62 | 169,33 | 0,97% | 537.805,00 |
| 17.02.2025 | 167,71 | 167,71 | 167,70 | 167,71 | 0,16% | - |
| 14.02.2025 | 169,11 | 169,84 | 166,76 | 167,43 | -0,11% | 518.347,00 |
| 13.02.2025 | 168,80 | 169,29 | 166,90 | 167,61 | -0,43% | 594.480,00 |
| 12.02.2025 | 170,00 | 170,49 | 167,78 | 168,33 | -1,74% | 488.076,00 |
| 11.02.2025 | 171,05 | 171,52 | 169,99 | 171,31 | -0,09% | 405.563,00 |
| 10.02.2025 | 171,58 | 172,19 | 170,21 | 171,46 | 0,21% | 470.235,00 |
| 07.02.2025 | 173,29 | 174,24 | 170,30 | 171,10 | -1,45% | 466.385,00 |
| 06.02.2025 | 176,67 | 176,75 | 173,47 | 173,62 | -1,37% | 456.117,00 |
| 05.02.2025 | 175,82 | 176,58 | 174,29 | 176,03 | 0,65% | 416.025,00 |
| 04.02.2025 | 174,61 | 177,10 | 174,61 | 174,90 | -0,11% | 415.035,00 |
| 03.02.2025 | 178,84 | 180,05 | 172,68 | 175,10 | -2,85% | 939.449,00 |
| 31.01.2025 | 182,74 | 184,34 | 179,96 | 180,24 | -1,42% | 436.744,00 |
| 30.01.2025 | 182,91 | 184,58 | 181,33 | 182,84 | 1,25% | 440.177,00 |
| 29.01.2025 | 180,87 | 182,09 | 179,36 | 180,58 | -0,33% | 330.877,00 |
| 28.01.2025 | 183,89 | 183,89 | 179,99 | 181,18 | -1,35% | 476.276,00 |
| 27.01.2025 | 182,12 | 185,94 | 181,23 | 183,66 | 1,48% | 492.567,00 |
| 24.01.2025 | 180,18 | 181,81 | 179,13 | 180,98 | 0,13% | 585.390,00 |
| 23.01.2025 | 181,24 | 181,85 | 176,66 | 180,74 | -0,01% | 651.011,00 |
| 22.01.2025 | 181,16 | 182,33 | 179,93 | 180,76 | -0,93% | 641.617,00 |
| 21.01.2025 | 182,96 | 184,39 | 179,52 | 182,45 | 0,65% | 593.013,00 |
| 17.01.2025 | 181,98 | 182,89 | 179,23 | 181,27 | -0,10% | 589.843,00 |
| 16.01.2025 | 177,73 | 182,07 | 175,44 | 181,45 | 2,78% | 685.508,00 |
| 15.01.2025 | 180,78 | 181,90 | 176,02 | 176,55 | -1,46% | 600.491,00 |
| 14.01.2025 | 180,46 | 181,15 | 178,50 | 179,17 | 0,35% | 440.737,00 |
| 13.01.2025 | 173,53 | 179,48 | 172,68 | 178,54 | 2,25% | 480.230,00 |
| 10.01.2025 | 177,46 | 177,50 | 174,16 | 174,61 | -1,88% | 757.293,00 |
| 08.01.2025 | 179,41 | 179,41 | 176,82 | 177,96 | -1,02% | 447.466,00 |
| 07.01.2025 | 181,13 | 184,88 | 179,42 | 179,79 | -0,39% | 348.873,00 |
| 06.01.2025 | 181,65 | 185,35 | 179,88 | 180,49 | -0,69% | 496.991,00 |
| 03.01.2025 | 179,84 | 182,71 | 177,42 | 181,75 | 1,51% | 362.737,00 |
| 02.01.2025 | 178,87 | 180,92 | 177,89 | 179,05 | 0,60% | 442.954,00 |
| 31.12.2024 | 177,97 | 179,77 | 177,33 | 177,98 | 0,53% | 266.758,00 |
| 30.12.2024 | 178,18 | 178,50 | 175,27 | 177,05 | -1,37% | 335.530,00 |
| 27.12.2024 | 179,39 | 181,19 | 178,15 | 179,51 | -0,35% | 317.457,00 |
| 26.12.2024 | 175,55 | 180,76 | 175,55 | 180,14 | 1,62% | 458.354,00 |
| 24.12.2024 | 178,91 | 178,91 | 176,38 | 177,26 | -0,56% | 114.964,00 |
| 23.12.2024 | 177,03 | 178,60 | 175,41 | 178,25 | 0,05% | 343.919,00 |
| 20.12.2024 | 175,25 | 179,09 | 174,97 | 178,16 | 1,93% | 1.355.914,00 |
| 19.12.2024 | 172,14 | 176,00 | 171,69 | 174,79 | 1,23% | 752.039,00 |
| 18.12.2024 | 177,90 | 178,54 | 172,45 | 172,66 | -3,15% | 383.401,00 |
| 17.12.2024 | 176,88 | 181,13 | 176,88 | 178,28 | 0,58% | 410.938,00 |
| 16.12.2024 | 179,26 | 182,12 | 176,65 | 177,25 | -1,60% | 666.992,00 |
| 13.12.2024 | 183,06 | 184,37 | 179,82 | 180,14 | -1,73% | 327.161,00 |
| 12.12.2024 | 183,58 | 185,78 | 182,85 | 183,31 | -0,17% | 382.280,00 |
| 11.12.2024 | 187,00 | 187,35 | 182,80 | 183,62 | -1,55% | 363.682,00 |
| 10.12.2024 | 185,82 | 188,78 | 183,90 | 186,52 | -0,28% | 326.717,00 |
| 09.12.2024 | 185,35 | 188,87 | 184,19 | 187,04 | 1,29% | 397.336,00 |
| 06.12.2024 | 187,49 | 188,60 | 184,23 | 184,65 | -0,98% | 270.563,00 |
| 05.12.2024 | 187,47 | 188,78 | 186,08 | 186,47 | -0,46% | 494.744,00 |
| 04.12.2024 | 187,85 | 189,61 | 185,53 | 187,33 | -0,43% | 525.123,00 |
| 03.12.2024 | 194,67 | 195,24 | 185,27 | 188,13 | -3,18% | 518.653,00 |
| 02.12.2024 | 192,32 | 194,95 | 190,00 | 194,31 | 0,76% | 514.868,00 |
| 29.11.2024 | 191,85 | 193,42 | 191,05 | 192,85 | 0,44% | 400.527,00 |
| 27.11.2024 | 192,66 | 193,95 | 191,40 | 192,00 | 0,52% | 278.612,00 |
| 26.11.2024 | 194,71 | 195,36 | 188,95 | 191,01 | -1,86% | 439.411,00 |
| 25.11.2024 | 193,70 | 195,42 | 192,65 | 194,64 | 1,53% | 873.368,00 |
| 22.11.2024 | 191,42 | 193,49 | 190,46 | 191,71 | 0,56% | 309.439,00 |
| 21.11.2024 | 188,18 | 191,23 | 187,47 | 190,64 | 1,71% | 360.672,00 |
| 20.11.2024 | 192,35 | 192,35 | 185,66 | 187,43 | -2,92% | 588.502,00 |
| 19.11.2024 | 192,96 | 194,41 | 189,93 | 193,07 | -0,70% | 567.252,00 |
| 18.11.2024 | 191,61 | 195,47 | 191,47 | 194,43 | 1,19% | 480.573,00 |
| 15.11.2024 | 190,78 | 193,00 | 189,95 | 192,15 | 0,72% | 515.661,00 |
| 14.11.2024 | 194,30 | 194,30 | 190,51 | 190,78 | -1,65% | 284.578,00 |
| 13.11.2024 | 196,20 | 197,43 | 193,49 | 193,98 | -0,82% | 365.077,00 |
| 12.11.2024 | 198,63 | 200,15 | 195,37 | 195,58 | -1,23% | 453.263,00 |
| 11.11.2024 | 197,98 | 199,50 | 195,49 | 198,02 | 1,26% | 501.987,00 |
| 08.11.2024 | 198,07 | 199,35 | 194,58 | 195,55 | -1,25% | 645.597,00 |
| 07.11.2024 | 202,94 | 203,33 | 195,98 | 198,03 | -1,93% | 608.193,00 |
| 06.11.2024 | 208,27 | 208,27 | 200,17 | 201,92 | -0,78% | 640.750,00 |
| 05.11.2024 | 205,99 | 209,67 | 203,39 | 203,50 | -1,85% | 532.844,00 |
| 04.11.2024 | 210,31 | 212,16 | 206,25 | 207,33 | -1,84% | 773.299,00 |
| 01.11.2024 | 201,94 | 212,77 | 201,94 | 211,21 | 5,05% | 1.057.520,00 |
| 31.10.2024 | 207,36 | 215,13 | 195,51 | 201,06 | -14,52% | 1.484.969,00 |
| 30.10.2024 | 235,63 | 238,39 | 234,77 | 235,22 | -0,52% | 439.098,00 |
| 29.10.2024 | 236,14 | 239,13 | 235,30 | 236,44 | -0,08% | 244.151,00 |
| 28.10.2024 | 235,39 | 238,00 | 233,20 | 236,63 | 1,28% | 245.790,00 |
| 25.10.2024 | 235,03 | 236,16 | 232,95 | 233,63 | -0,84% | 252.156,00 |
| 24.10.2024 | 238,98 | 239,46 | 235,55 | 235,62 | -0,93% | 241.595,00 |
| 23.10.2024 | 236,68 | 237,95 | 234,85 | 237,82 | 0,47% | 233.199,00 |
| 22.10.2024 | 236,29 | 237,30 | 234,17 | 236,71 | 0,12% | 222.584,00 |
| 21.10.2024 | 239,31 | 239,82 | 235,44 | 236,42 | -1,47% | 273.523,00 |
| 18.10.2024 | 235,77 | 241,41 | 234,43 | 239,94 | 2,48% | 432.093,00 |
| 17.10.2024 | 235,41 | 236,32 | 233,71 | 234,14 | -0,42% | 303.800,00 |
| 16.10.2024 | 237,21 | 237,91 | 234,76 | 235,12 | -0,11% | 213.586,00 |
| 15.10.2024 | 237,77 | 240,27 | 235,03 | 235,38 | -0,83% | 278.346,00 |
| 14.10.2024 | 236,20 | 239,09 | 234,29 | 237,34 | 0,56% | 255.428,00 |
| 11.10.2024 | 235,96 | 239,28 | 235,52 | 236,03 | 0,60% | 213.855,00 |
| 10.10.2024 | 233,30 | 236,98 | 233,30 | 234,62 | 0,09% | 320.121,00 |
| 09.10.2024 | 234,95 | 236,22 | 233,48 | 234,41 | -0,23% | 184.109,00 |
| 08.10.2024 | 234,28 | 236,28 | 232,52 | 234,95 | 0,85% | 348.515,00 |
| 07.10.2024 | 237,88 | 238,18 | 232,45 | 232,96 | -2,60% | 360.789,00 |
| 04.10.2024 | 240,77 | 240,77 | 237,52 | 239,18 | -0,15% | 210.668,00 |
| 03.10.2024 | 243,90 | 243,90 | 239,29 | 239,54 | -1,80% | 265.994,00 |
| 02.10.2024 | 243,16 | 245,32 | 243,02 | 243,93 | -0,49% | 213.928,00 |
| 01.10.2024 | 247,11 | 247,45 | 242,10 | 245,13 | -0,89% | 268.482,00 |
| 30.09.2024 | 246,63 | 248,54 | 245,46 | 247,32 | 0,20% | 261.007,00 |