123,417$
4,27%
Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 118,93 | 123,36 | 118,86 | 123,30 | 4,17% | - |
| 30.06.2025 | 120,00 | 120,00 | 117,41 | 118,36 | -0,93% | 1.027.226,00 |
| 27.06.2025 | 119,11 | 119,99 | 118,31 | 119,47 | -0,09% | 712.257,00 |
| 26.06.2025 | 120,02 | 120,38 | 118,95 | 119,58 | 0,36% | 303.569,00 |
| 25.06.2025 | 119,61 | 120,32 | 118,68 | 119,15 | -0,79% | 431.644,00 |
| 24.06.2025 | 118,46 | 120,27 | 117,53 | 120,10 | 1,73% | 461.848,00 |
| 23.06.2025 | 118,60 | 118,85 | 115,94 | 118,06 | -0,21% | 447.529,00 |
| 20.06.2025 | 118,50 | 119,00 | 116,60 | 118,31 | 0,50% | 1.263.651,00 |
| 18.06.2025 | 117,89 | 118,62 | 117,04 | 117,72 | 0,16% | 556.011,00 |
| 17.06.2025 | 120,07 | 120,89 | 117,24 | 117,53 | -2,96% | 496.923,00 |
| 16.06.2025 | 119,95 | 121,53 | 119,62 | 121,11 | 0,98% | 360.756,00 |
| 13.06.2025 | 120,42 | 122,17 | 119,89 | 119,93 | -1,78% | 368.994,00 |
| 12.06.2025 | 121,10 | 122,35 | 120,72 | 122,10 | -0,30% | 348.599,00 |
| 11.06.2025 | 125,99 | 125,99 | 121,41 | 122,47 | -2,37% | 465.377,00 |
| 10.06.2025 | 123,90 | 126,87 | 123,90 | 125,44 | 1,76% | 565.032,00 |
| 09.06.2025 | 123,01 | 124,54 | 121,29 | 123,27 | 0,38% | 433.256,00 |
| 06.06.2025 | 122,76 | 123,75 | 122,10 | 122,80 | 0,28% | 361.939,00 |
| 05.06.2025 | 123,05 | 124,01 | 121,71 | 122,46 | -0,24% | 501.841,00 |
| 04.06.2025 | 121,85 | 123,44 | 120,93 | 122,75 | 1,08% | 376.306,00 |
| 03.06.2025 | 118,87 | 122,18 | 118,70 | 121,44 | 1,49% | 514.742,00 |
| 02.06.2025 | 122,01 | 122,17 | 119,20 | 119,66 | -2,13% | 538.391,00 |
| 30.05.2025 | 121,38 | 123,13 | 119,10 | 122,27 | -0,21% | 683.821,00 |
| 29.05.2025 | 121,75 | 122,91 | 120,95 | 122,53 | 1,19% | 392.468,00 |
| 28.05.2025 | 123,06 | 123,33 | 121,01 | 121,09 | -1,52% | 284.819,00 |
| 27.05.2025 | 121,99 | 123,31 | 121,04 | 122,96 | 1,80% | 393.495,00 |
| 23.05.2025 | 119,08 | 121,54 | 119,08 | 120,78 | -0,13% | 504.862,00 |
| 22.05.2025 | 121,44 | 121,63 | 119,60 | 120,94 | -0,84% | 426.349,00 |
| 21.05.2025 | 126,43 | 126,43 | 121,79 | 121,97 | -3,85% | 391.174,00 |
| 20.05.2025 | 127,63 | 128,28 | 126,07 | 126,86 | -0,99% | 327.442,00 |
| 19.05.2025 | 127,72 | 128,38 | 126,20 | 128,13 | -0,90% | 393.122,00 |
| 16.05.2025 | 127,53 | 129,29 | 125,92 | 129,29 | 2,21% | 542.810,00 |
| 15.05.2025 | 125,19 | 126,66 | 123,76 | 126,49 | 0,98% | 448.967,00 |
| 14.05.2025 | 127,58 | 127,80 | 124,97 | 125,26 | -1,21% | 447.166,00 |
| 13.05.2025 | 127,71 | 128,87 | 126,33 | 126,80 | -1,89% | 415.393,00 |
| 12.05.2025 | 127,13 | 132,25 | 127,13 | 129,24 | 3,30% | 567.605,00 |
| 09.05.2025 | 126,59 | 127,55 | 124,36 | 125,11 | -0,85% | 596.360,00 |
| 08.05.2025 | 123,35 | 127,41 | 122,89 | 126,18 | 3,36% | 634.613,00 |
| 07.05.2025 | 121,35 | 122,88 | 120,29 | 122,08 | 1,25% | 521.197,00 |
| 06.05.2025 | 122,50 | 123,52 | 120,06 | 120,57 | -1,90% | 467.143,00 |
| 05.05.2025 | 126,45 | 126,45 | 122,73 | 122,90 | -2,78% | 711.045,00 |
| 02.05.2025 | 128,55 | 128,55 | 125,44 | 126,41 | 0,43% | 753.292,00 |
| 01.05.2025 | 130,00 | 135,75 | 125,87 | 125,87 | -8,16% | 1.200.530,00 |
| 30.04.2025 | 138,15 | 138,15 | 133,89 | 137,05 | -0,85% | 969.934,00 |
| 29.04.2025 | 134,29 | 138,93 | 134,29 | 138,22 | 2,46% | 815.913,00 |
| 28.04.2025 | 135,45 | 136,60 | 134,26 | 134,90 | -0,23% | 864.773,00 |
| 25.04.2025 | 134,65 | 135,28 | 133,07 | 135,21 | -0,33% | 678.712,00 |
| 24.04.2025 | 133,87 | 135,66 | 133,28 | 135,66 | 1,98% | 691.776,00 |
| 23.04.2025 | 134,61 | 137,33 | 132,54 | 133,02 | 1,20% | 688.339,00 |
| 22.04.2025 | 130,69 | 131,81 | 129,44 | 131,44 | 1,77% | 547.617,00 |
| 21.04.2025 | 129,27 | 129,81 | 126,28 | 129,15 | -0,25% | 1.033.249,00 |
| 17.04.2025 | 127,55 | 130,01 | 127,55 | 129,48 | 0,99% | 476.220,00 |
| 16.04.2025 | 128,17 | 129,36 | 126,36 | 128,21 | -0,23% | 556.213,00 |
| 15.04.2025 | 131,74 | 132,17 | 128,20 | 128,51 | -2,71% | 475.443,00 |
| 14.04.2025 | 130,64 | 132,51 | 129,79 | 132,09 | 1,69% | 765.350,00 |
| 11.04.2025 | 129,10 | 130,52 | 125,53 | 129,89 | 0,64% | 642.250,00 |
| 10.04.2025 | 132,53 | 133,54 | 126,05 | 129,07 | -4,51% | 1.196.048,00 |
| 09.04.2025 | 125,00 | 135,49 | 124,66 | 135,16 | 6,31% | 1.274.199,00 |
| 08.04.2025 | 132,39 | 133,75 | 125,92 | 127,14 | -2,72% | 1.738.700,00 |
| 07.04.2025 | 130,20 | 135,65 | 127,18 | 130,69 | -0,94% | 1.483.667,00 |
| 04.04.2025 | 136,61 | 136,61 | 130,30 | 131,93 | -4,39% | 1.745.294,00 |
| 03.04.2025 | 140,23 | 141,64 | 137,56 | 137,99 | -2,40% | 1.207.908,00 |
| 02.04.2025 | 139,66 | 141,91 | 139,47 | 141,38 | 0,77% | 616.502,00 |
| 01.04.2025 | 138,93 | 141,10 | 138,14 | 140,30 | 1,53% | 933.566,00 |
| 31.03.2025 | 137,85 | 139,04 | 135,20 | 138,19 | 0,28% | 1.109.221,00 |
| 28.03.2025 | 138,97 | 140,12 | 137,17 | 137,80 | -1,13% | 776.418,00 |
| 27.03.2025 | 140,25 | 140,98 | 138,82 | 139,37 | -0,61% | 838.993,00 |
| 26.03.2025 | 139,11 | 140,53 | 137,79 | 140,23 | 0,70% | 747.541,00 |
| 25.03.2025 | 141,38 | 142,96 | 138,79 | 139,25 | -1,61% | 1.145.054,00 |
| 24.03.2025 | 142,60 | 143,32 | 140,83 | 141,53 | -0,02% | 1.276.256,00 |
| 21.03.2025 | 138,50 | 141,97 | 138,16 | 141,56 | 1,53% | 12.053.202,00 |
| 20.03.2025 | 139,15 | 140,06 | 137,60 | 139,43 | 0,14% | 843.998,00 |
| 19.03.2025 | 139,60 | 141,32 | 138,04 | 139,23 | -0,52% | 1.172.792,00 |
| 18.03.2025 | 139,57 | 141,82 | 138,93 | 139,96 | 0,15% | 796.823,00 |
| 17.03.2025 | 137,62 | 139,75 | 136,72 | 139,75 | 1,48% | 960.163,00 |
| 14.03.2025 | 138,60 | 138,66 | 136,24 | 137,71 | 1,05% | 900.213,00 |
| 13.03.2025 | 135,45 | 138,27 | 134,37 | 136,28 | 0,56% | 1.015.999,00 |
| 12.03.2025 | 138,55 | 139,02 | 134,68 | 135,52 | -2,38% | 1.034.203,00 |
| 11.03.2025 | 138,46 | 140,19 | 135,25 | 138,82 | 0,25% | 1.443.211,00 |
| 10.03.2025 | 138,83 | 143,14 | 137,69 | 138,47 | -0,99% | 1.704.741,00 |
| 07.03.2025 | 136,00 | 140,31 | 135,05 | 139,85 | 2,63% | 1.127.582,00 |
| 06.03.2025 | 133,88 | 137,48 | 133,73 | 136,26 | 1,56% | 898.665,00 |
| 05.03.2025 | 130,96 | 137,55 | 130,96 | 134,17 | 2,58% | 1.400.213,00 |
| 04.03.2025 | 134,57 | 135,80 | 129,84 | 130,79 | -3,21% | 1.523.476,00 |
| 03.03.2025 | 134,21 | 138,80 | 128,55 | 135,13 | 1,79% | 2.114.507,00 |
| 28.02.2025 | 135,45 | 137,92 | 130,60 | 132,75 | -4,57% | 5.861.075,00 |
| 27.02.2025 | 156,50 | 156,60 | 135,95 | 139,11 | -21,69% | 3.336.639,00 |
| 26.02.2025 | 176,39 | 178,79 | 173,72 | 177,63 | 0,00% | 765.593,00 |
| 25.02.2025 | 178,05 | 180,58 | 175,85 | 177,63 | -0,01% | 802.489,00 |
| 24.02.2025 | 175,36 | 178,45 | 173,26 | 177,64 | 1,14% | 611.159,00 |
| 21.02.2025 | 174,95 | 176,21 | 173,88 | 175,64 | 0,29% | 397.701,00 |
| 20.02.2025 | 174,57 | 176,71 | 173,34 | 175,13 | 0,18% | 767.692,00 |
| 19.02.2025 | 169,26 | 176,26 | 167,78 | 174,82 | 3,24% | 591.250,00 |
| 18.02.2025 | 167,02 | 170,20 | 165,62 | 169,33 | 1,13% | 537.805,00 |
| 14.02.2025 | 169,11 | 169,84 | 166,76 | 167,43 | -0,11% | 518.347,00 |
| 13.02.2025 | 168,68 | 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 | 170,08 | 171,52 | 169,99 | 171,31 | -0,09% | 405.563,00 |
| 10.02.2025 | 171,77 | 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 | 175,62 | 176,75 | 173,47 | 173,62 | -1,37% | 456.117,00 |