0,884$
-1,42%
Echtzeit-Aktienkurs TELA Bio
Bid:
Ask:
Aktienkurse zur TELA Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,88 | 0,92 | 0,85 | 0,88 | -1,45% | 85.350,00 |
| 06.03.2026 | 0,86 | 0,90 | 0,84 | 0,90 | 5,53% | 84.714,00 |
| 05.03.2026 | 0,90 | 0,92 | 0,83 | 0,85 | 1,31% | 35.787,00 |
| 04.03.2026 | 0,92 | 0,92 | 0,82 | 0,84 | -0,47% | 23.620,00 |
| 03.03.2026 | 0,84 | 0,84 | 0,81 | 0,84 | -2,20% | 10.519,00 |
| 02.03.2026 | 0,89 | 0,93 | 0,80 | 0,86 | -0,69% | 51.617,00 |
| 27.02.2026 | 0,84 | 0,88 | 0,83 | 0,87 | 6,37% | 30.601,00 |
| 26.02.2026 | 0,86 | 0,89 | 0,80 | 0,82 | -3,77% | 50.492,00 |
| 25.02.2026 | 0,80 | 0,86 | 0,75 | 0,85 | 8,03% | 83.532,00 |
| 24.02.2026 | 0,78 | 0,85 | 0,77 | 0,79 | 9,48% | 44.897,00 |
| 20.02.2026 | 0,76 | 0,78 | 0,67 | 0,72 | -7,60% | 264.518,00 |
| 19.02.2026 | 0,78 | 0,80 | 0,75 | 0,78 | -0,89% | 49.619,00 |
| 18.02.2026 | 0,76 | 0,80 | 0,76 | 0,78 | 5,81% | 40.765,00 |
| 17.02.2026 | 0,78 | 0,80 | 0,74 | 0,74 | -6,21% | 91.006,00 |
| 13.02.2026 | 0,78 | 0,85 | 0,76 | 0,79 | 0,25% | 24.579,00 |
| 12.02.2026 | 0,83 | 0,86 | 0,78 | 0,79 | -4,02% | 69.742,00 |
| 11.02.2026 | 0,84 | 0,84 | 0,76 | 0,82 | -0,49% | 74.001,00 |
| 10.02.2026 | 0,82 | 0,84 | 0,81 | 0,82 | 1,23% | 61.172,00 |
| 09.02.2026 | 0,82 | 0,87 | 0,78 | 0,81 | -0,12% | 126.808,00 |
| 06.02.2026 | 0,73 | 0,84 | 0,72 | 0,82 | 2,77% | 319.054,00 |
| 05.02.2026 | 0,85 | 1,18 | 0,68 | 0,79 | -5,71% | 4.838.758,00 |
| 04.02.2026 | 0,90 | 0,93 | 0,81 | 0,84 | -3,44% | 110.516,00 |
| 03.02.2026 | 0,95 | 1,00 | 0,87 | 0,87 | -7,83% | 135.117,00 |
| 02.02.2026 | 0,98 | 1,04 | 0,91 | 0,95 | -5,50% | 197.579,00 |
| 30.01.2026 | 0,95 | 1,02 | 0,95 | 1,00 | 3,52% | 149.784,00 |
| 29.01.2026 | 0,97 | 0,98 | 0,93 | 0,97 | 0,73% | 44.532,00 |
| 28.01.2026 | 1,00 | 1,00 | 0,94 | 0,96 | -2,14% | 103.486,00 |
| 27.01.2026 | 0,98 | 1,00 | 0,97 | 0,98 | 1,45% | 42.375,00 |
| 26.01.2026 | 1,00 | 1,00 | 0,96 | 0,97 | 0,52% | 37.277,00 |
| 22.01.2026 | 0,97 | 0,99 | 0,96 | 0,96 | -2,93% | 17.180,00 |
| 21.01.2026 | 0,96 | 1,01 | 0,96 | 0,99 | 6,45% | 33.439,00 |
| 20.01.2026 | 1,00 | 1,01 | 0,93 | 0,93 | -8,82% | 90.455,00 |
| 16.01.2026 | 0,96 | 1,02 | 0,96 | 1,02 | 3,03% | 55.139,00 |
| 15.01.2026 | 1,00 | 1,03 | 0,97 | 0,99 | -1,98% | 54.566,00 |
| 14.01.2026 | 1,04 | 1,05 | 0,98 | 1,01 | -5,61% | 108.881,00 |
| 13.01.2026 | 1,07 | 1,09 | 1,04 | 1,07 | 0,94% | 55.713,00 |
| 12.01.2026 | 1,09 | 1,10 | 1,05 | 1,06 | -2,75% | 37.999,00 |
| 09.01.2026 | 1,10 | 1,12 | 1,07 | 1,09 | 0,00% | 28.601,00 |
| 08.01.2026 | 1,12 | 1,16 | 1,07 | 1,09 | -2,68% | 60.274,00 |
| 07.01.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -2,61% | 22.194,00 |
| 06.01.2026 | 1,12 | 1,16 | 1,08 | 1,15 | 3,60% | 121.641,00 |
| 05.01.2026 | 1,10 | 1,14 | 1,10 | 1,11 | -2,63% | 64.654,00 |
| 02.01.2026 | 1,19 | 1,20 | 1,11 | 1,14 | -3,39% | 40.417,00 |
| 31.12.2025 | 1,07 | 1,18 | 1,07 | 1,18 | 5,36% | 152.175,00 |
| 30.12.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,82% | 43.705,00 |
| 29.12.2025 | 1,13 | 1,14 | 1,07 | 1,10 | -3,51% | 112.975,00 |
| 26.12.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 0,00% | 22.334,00 |
| 24.12.2025 | 1,12 | 1,15 | 1,09 | 1,14 | 0,00% | 76.550,00 |
| 23.12.2025 | 1,13 | 1,14 | 1,08 | 1,14 | 0,00% | 62.051,00 |
| 22.12.2025 | 1,13 | 1,15 | 1,08 | 1,14 | 0,88% | 251.226,00 |
| 19.12.2025 | 1,13 | 1,14 | 1,09 | 1,13 | -0,88% | 77.841,00 |
| 18.12.2025 | 1,13 | 1,18 | 1,10 | 1,14 | -0,87% | 175.884,00 |
| 17.12.2025 | 1,14 | 1,17 | 1,11 | 1,15 | -2,54% | 74.943,00 |
| 16.12.2025 | 1,13 | 1,18 | 1,09 | 1,18 | 4,42% | 156.438,00 |
| 15.12.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -1,74% | 83.711,00 |
| 12.12.2025 | 1,14 | 1,16 | 1,10 | 1,15 | 1,77% | 113.954,00 |
| 11.12.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -3,42% | 106.690,00 |
| 10.12.2025 | 1,18 | 1,21 | 1,15 | 1,17 | 0,00% | 111.112,00 |
| 09.12.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 3,54% | 124.903,00 |
| 08.12.2025 | 1,16 | 1,20 | 1,10 | 1,13 | -1,74% | 132.392,00 |
| 05.12.2025 | 1,14 | 1,19 | 1,13 | 1,15 | 0,88% | 148.719,00 |
| 04.12.2025 | 1,15 | 1,15 | 1,10 | 1,14 | -0,87% | 145.651,00 |
| 03.12.2025 | 1,15 | 1,17 | 1,10 | 1,15 | 0,88% | 115.943,00 |
| 02.12.2025 | 1,14 | 1,17 | 1,11 | 1,14 | 2,70% | 113.675,00 |
| 01.12.2025 | 1,16 | 1,28 | 1,09 | 1,11 | -3,48% | 360.439,00 |
| 28.11.2025 | 1,13 | 1,16 | 1,12 | 1,15 | 2,68% | 783.733,00 |
| 26.11.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -1,75% | 117.572,00 |
| 25.11.2025 | 1,11 | 1,20 | 1,10 | 1,14 | 0,88% | 245.540,00 |
| 24.11.2025 | 1,20 | 1,20 | 1,10 | 1,13 | 6,60% | 166.897,00 |
| 20.11.2025 | 1,14 | 1,14 | 1,01 | 1,06 | -1,85% | 354.662,00 |
| 19.11.2025 | 1,18 | 1,19 | 1,05 | 1,08 | -8,47% | 160.666,00 |
| 18.11.2025 | 1,23 | 1,24 | 1,11 | 1,18 | 1,72% | 479.036,00 |
| 17.11.2025 | 1,00 | 1,25 | 1,00 | 1,16 | 5,45% | 377.514,00 |
| 13.11.2025 | 1,14 | 1,16 | 1,07 | 1,10 | -3,51% | 187.650,00 |
| 12.11.2025 | 1,18 | 1,33 | 1,14 | 1,14 | -4,20% | 102.921,00 |
| 11.11.2025 | 1,21 | 1,28 | 1,17 | 1,19 | 1,28% | 41.610,00 |
| 10.11.2025 | 1,19 | 1,24 | 1,14 | 1,18 | 0,43% | 93.461,00 |
| 07.11.2025 | 1,15 | 1,19 | 1,11 | 1,17 | -0,85% | 68.818,00 |
| 06.11.2025 | 1,20 | 1,29 | 1,13 | 1,18 | -1,67% | 108.354,00 |
| 05.11.2025 | 1,29 | 1,30 | 1,20 | 1,20 | -6,98% | 154.164,00 |
| 04.11.2025 | 1,39 | 1,41 | 1,29 | 1,29 | -5,84% | 74.318,00 |
| 03.11.2025 | 1,24 | 1,37 | 1,18 | 1,37 | 11,38% | 79.470,00 |
| 31.10.2025 | 1,32 | 1,33 | 1,13 | 1,23 | -4,65% | 365.190,00 |
| 30.10.2025 | 1,31 | 1,39 | 1,29 | 1,29 | -1,53% | 32.483,00 |
| 29.10.2025 | 1,44 | 1,45 | 1,26 | 1,31 | -9,03% | 432.224,00 |
| 28.10.2025 | 1,45 | 1,51 | 1,42 | 1,44 | -2,70% | 90.918,00 |
| 27.10.2025 | 1,48 | 1,48 | 1,46 | 1,48 | 0,00% | 26.419,00 |
| 24.10.2025 | 1,49 | 1,52 | 1,46 | 1,48 | -0,67% | 58.581,00 |
| 23.10.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,68% | 14.170,00 |
| 22.10.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -1,99% | 50.986,00 |
| 21.10.2025 | 1,49 | 1,53 | 1,45 | 1,51 | 2,03% | 63.266,00 |
| 20.10.2025 | 1,52 | 1,56 | 1,48 | 1,48 | -3,27% | 152.678,00 |
| 17.10.2025 | 1,49 | 1,56 | 1,48 | 1,53 | 2,00% | 39.502,00 |
| 16.10.2025 | 1,51 | 1,53 | 1,46 | 1,50 | 1,35% | 122.330,00 |
| 15.10.2025 | 1,51 | 1,52 | 1,46 | 1,48 | -0,67% | 36.529,00 |
| 14.10.2025 | 1,47 | 1,52 | 1,45 | 1,49 | -0,67% | 26.304,00 |
| 13.10.2025 | 1,47 | 1,53 | 1,45 | 1,50 | 0,67% | 31.486,00 |
| 10.10.2025 | 1,50 | 1,55 | 1,45 | 1,49 | 0,68% | 51.359,00 |
| 09.10.2025 | 1,52 | 1,56 | 1,47 | 1,48 | -3,27% | 96.195,00 |
| 08.10.2025 | 1,58 | 1,60 | 1,52 | 1,53 | -2,55% | 64.911,00 |