1,150$
-2,54%
Echtzeit-Aktienkurs TELA Bio
Bid:
Ask:
Aktienkurse zur TELA Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 1,60 | 1,60 | 1,52 | 1,57 | 3,63% | 88.094,00 |
| 06.10.2025 | 1,56 | 1,60 | 1,50 | 1,52 | 0,33% | 125.580,00 |
| 02.10.2025 | 1,50 | 1,54 | 1,47 | 1,51 | 0,67% | 100.046,00 |
| 01.10.2025 | 1,49 | 1,50 | 1,47 | 1,50 | 0,67% | 22.748,00 |
| 30.09.2025 | 1,50 | 1,53 | 1,41 | 1,49 | -0,67% | 123.701,00 |
| 29.09.2025 | 1,45 | 1,53 | 1,45 | 1,50 | 3,45% | 85.286,00 |
| 26.09.2025 | 1,47 | 1,48 | 1,40 | 1,45 | -2,03% | 51.768,00 |
| 25.09.2025 | 1,54 | 1,55 | 1,46 | 1,48 | -4,52% | 74.398,00 |
| 24.09.2025 | 1,56 | 1,59 | 1,47 | 1,55 | 0,65% | 97.981,00 |
| 23.09.2025 | 1,60 | 1,66 | 1,52 | 1,54 | -4,35% | 208.236,00 |
| 22.09.2025 | 1,65 | 1,68 | 1,58 | 1,61 | -1,23% | 139.895,00 |
| 19.09.2025 | 1,61 | 1,69 | 1,56 | 1,63 | 1,24% | 139.819,00 |
| 18.09.2025 | 1,54 | 1,62 | 1,52 | 1,61 | 3,87% | 122.944,00 |
| 17.09.2025 | 1,60 | 1,67 | 1,52 | 1,55 | -1,90% | 98.247,00 |
| 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% | 91.060,00 |
| 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 | -3,93% | 66.693,00 |
| 03.09.2025 | 1,72 | 1,87 | 1,60 | 1,66 | -4,89% | 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% | 83.663,00 |
| 26.08.2025 | 1,84 | 2,00 | 1,79 | 1,80 | -1,64% | 108.055,00 |
| 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% | 188.229,00 |
| 18.08.2025 | 1,56 | 1,81 | 1,46 | 1,70 | 7,59% | 139.064,00 |
| 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% | 81.056,00 |
| 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 | -10,61% | 281.663,00 |
| 11.08.2025 | 1,72 | 2,14 | 1,66 | 1,79 | 4,07% | 219.492,00 |
| 08.08.2025 | 1,67 | 1,81 | 1,67 | 1,72 | 3,30% | 67.890,00 |
| 07.08.2025 | 1,72 | 1,92 | 1,66 | 1,67 | -2,06% | 56.860,00 |
| 06.08.2025 | 1,84 | 1,95 | 1,66 | 1,70 | -8,11% | 84.082,00 |
| 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 | 8,77% | 96.274,00 |
| 31.07.2025 | 1,99 | 1,99 | 1,69 | 1,71 | -11,86% | 112.645,00 |
| 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% | 91.409,00 |
| 28.07.2025 | 1,93 | 1,97 | 1,90 | 1,90 | -1,04% | 58.882,00 |
| 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 |