129,420$
3,86%
Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 126,03 | 129,68 | 125,80 | 129,42 | 3,86% | 444.429,00 |
| 21.08.2025 | 125,01 | 126,57 | 124,07 | 124,61 | -0,83% | 606.498,00 |
| 20.08.2025 | 124,06 | 126,91 | 123,86 | 125,65 | 1,09% | 762.750,00 |
| 19.08.2025 | 120,45 | 125,05 | 120,45 | 124,30 | 3,70% | 560.568,00 |
| 18.08.2025 | 121,03 | 122,21 | 119,86 | 119,86 | -0,68% | 528.517,00 |
| 15.08.2025 | 122,33 | 122,33 | 120,53 | 120,68 | -0,67% | 319.136,00 |
| 14.08.2025 | 121,39 | 122,08 | 120,80 | 121,50 | -1,16% | 404.849,00 |
| 13.08.2025 | 119,61 | 123,09 | 119,34 | 122,92 | 2,74% | 629.483,00 |
| 12.08.2025 | 116,36 | 121,05 | 116,10 | 119,64 | 3,18% | 485.883,00 |
| 11.08.2025 | 118,45 | 120,04 | 115,85 | 115,95 | -2,08% | 726.596,00 |
| 08.08.2025 | 117,22 | 119,81 | 117,01 | 118,41 | 2,53% | 663.158,00 |
| 07.08.2025 | 113,75 | 116,52 | 112,01 | 115,49 | 3,05% | 692.482,00 |
| 06.08.2025 | 115,00 | 115,79 | 111,91 | 112,07 | -2,42% | 530.327,00 |
| 05.08.2025 | 116,58 | 117,19 | 114,38 | 114,85 | -1,04% | 509.749,00 |
| 04.08.2025 | 116,72 | 117,59 | 115,47 | 116,06 | 0,15% | 513.003,00 |
| 01.08.2025 | 119,51 | 119,65 | 113,35 | 115,89 | -3,02% | 642.632,00 |
| 31.07.2025 | 123,10 | 123,79 | 117,59 | 119,50 | 4,91% | 893.542,00 |
| 30.07.2025 | 115,42 | 116,13 | 113,78 | 113,91 | -1,37% | 522.318,00 |
| 29.07.2025 | 115,36 | 116,21 | 114,57 | 115,49 | -0,06% | 309.568,00 |
| 28.07.2025 | 115,89 | 117,25 | 115,39 | 115,56 | -1,39% | 395.730,00 |
| 25.07.2025 | 116,18 | 117,36 | 114,98 | 117,19 | 0,85% | 326.397,00 |
| 24.07.2025 | 116,35 | 118,81 | 116,13 | 116,20 | -0,89% | 448.818,00 |
| 23.07.2025 | 116,33 | 117,64 | 115,51 | 117,24 | 1,77% | 651.666,00 |
| 22.07.2025 | 108,90 | 115,22 | 108,90 | 115,20 | 4,93% | 670.051,00 |
| 21.07.2025 | 111,22 | 112,08 | 109,73 | 109,79 | -1,14% | 701.643,00 |
| 18.07.2025 | 113,81 | 114,36 | 110,83 | 111,06 | -2,23% | 845.802,00 |
| 17.07.2025 | 113,30 | 114,00 | 112,50 | 113,59 | 0,24% | 543.477,00 |
| 16.07.2025 | 114,24 | 114,63 | 112,32 | 113,32 | -0,13% | 683.971,00 |
| 15.07.2025 | 116,40 | 116,40 | 113,32 | 113,47 | -1,97% | 685.267,00 |
| 14.07.2025 | 116,73 | 116,73 | 114,50 | 115,75 | -0,56% | 641.744,00 |
| 11.07.2025 | 118,02 | 119,03 | 116,22 | 116,40 | -2,95% | 307.755,00 |
| 10.07.2025 | 118,87 | 121,75 | 118,21 | 119,94 | 0,85% | 444.206,00 |
| 09.07.2025 | 119,57 | 120,00 | 117,83 | 118,93 | -0,63% | 452.191,00 |
| 08.07.2025 | 116,90 | 121,72 | 116,88 | 119,68 | 2,58% | 632.490,00 |
| 07.07.2025 | 118,87 | 120,00 | 116,32 | 116,67 | -2,69% | 457.515,00 |
| 03.07.2025 | 122,16 | 122,39 | 119,79 | 119,90 | -1,39% | 360.058,00 |
| 02.07.2025 | 121,50 | 122,42 | 120,58 | 121,59 | -0,20% | 532.464,00 |
| 01.07.2025 | 118,46 | 123,97 | 118,09 | 121,83 | 2,93% | 735.471,00 |
| 30.06.2025 | 120,00 | 120,00 | 117,41 | 118,36 | -0,93% | 934.722,00 |
| 27.06.2025 | 119,46 | 119,99 | 118,31 | 119,47 | -0,09% | 709.858,00 |
| 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% | 458.141,00 |
| 23.06.2025 | 118,60 | 118,85 | 115,94 | 118,06 | -0,21% | 447.477,00 |
| 20.06.2025 | 118,50 | 119,00 | 116,60 | 118,31 | 0,50% | 1.248.860,00 |
| 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% | 496.821,00 |
| 16.06.2025 | 119,95 | 121,53 | 119,62 | 121,11 | 0,98% | 360.756,00 |
| 13.06.2025 | 120,27 | 122,17 | 119,89 | 119,93 | -1,78% | 368.918,00 |
| 12.06.2025 | 121,10 | 122,35 | 120,72 | 122,10 | -0,30% | 348.577,00 |
| 11.06.2025 | 125,99 | 125,99 | 121,41 | 122,47 | -2,37% | 465.371,00 |
| 10.06.2025 | 123,90 | 126,87 | 123,90 | 125,44 | 1,76% | 565.031,00 |
| 09.06.2025 | 123,01 | 124,54 | 121,29 | 123,27 | 0,38% | 433.256,00 |
| 06.06.2025 | 123,63 | 123,75 | 122,10 | 122,80 | 0,28% | 361.938,00 |
| 05.06.2025 | 123,05 | 124,01 | 121,71 | 122,46 | -0,24% | 501.734,00 |
| 04.06.2025 | 121,85 | 123,44 | 120,93 | 122,75 | 1,08% | 374.426,00 |
| 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% | 537.047,00 |
| 30.05.2025 | 121,38 | 123,13 | 119,10 | 122,27 | -0,21% | 679.741,00 |
| 29.05.2025 | 121,75 | 122,91 | 120,95 | 122,53 | 1,19% | 392.418,00 |
| 28.05.2025 | 123,06 | 123,33 | 121,01 | 121,09 | -1,52% | 283.620,00 |
| 27.05.2025 | 121,99 | 123,31 | 121,04 | 122,96 | 1,80% | 393.493,00 |
| 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% | 426.190,00 |
| 21.05.2025 | 126,43 | 126,43 | 121,79 | 121,97 | -3,85% | 391.142,00 |
| 20.05.2025 | 127,63 | 128,28 | 126,07 | 126,86 | -0,99% | 327.377,00 |
| 19.05.2025 | 127,72 | 128,38 | 126,20 | 128,13 | -0,90% | 388.712,00 |
| 16.05.2025 | 126,55 | 129,29 | 125,92 | 129,29 | 2,21% | 506.426,00 |
| 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% | 447.064,00 |
| 13.05.2025 | 127,71 | 128,87 | 126,33 | 126,80 | -1,89% | 346.925,00 |
| 12.05.2025 | 127,13 | 132,25 | 127,13 | 129,24 | 3,30% | 567.603,00 |
| 09.05.2025 | 126,91 | 127,55 | 124,36 | 125,11 | -0,85% | 596.068,00 |
| 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% | 511.873,00 |
| 06.05.2025 | 122,50 | 123,52 | 120,06 | 120,57 | -1,90% | 459.194,00 |
| 05.05.2025 | 126,45 | 126,45 | 122,73 | 122,90 | -2,78% | 692.306,00 |
| 02.05.2025 | 128,29 | 128,55 | 125,44 | 126,41 | 0,43% | 753.285,00 |
| 01.05.2025 | 130,00 | 135,75 | 125,87 | 125,87 | -8,16% | 1.199.898,00 |
| 30.04.2025 | 137,47 | 138,15 | 133,89 | 137,05 | -0,85% | 961.165,00 |
| 29.04.2025 | 134,29 | 138,93 | 134,29 | 138,22 | 2,46% | 815.756,00 |
| 28.04.2025 | 135,45 | 136,60 | 134,26 | 134,90 | -0,23% | 853.360,00 |
| 25.04.2025 | 134,99 | 135,28 | 133,07 | 135,21 | -0,33% | 678.355,00 |
| 24.04.2025 | 133,87 | 135,66 | 133,28 | 135,66 | 1,98% | 687.273,00 |
| 23.04.2025 | 134,61 | 137,33 | 132,54 | 133,02 | 1,20% | 676.222,00 |
| 22.04.2025 | 130,69 | 131,81 | 129,44 | 131,44 | 1,77% | 547.582,00 |
| 21.04.2025 | 129,27 | 129,81 | 126,28 | 129,15 | -0,25% | 1.010.502,00 |
| 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% | 536.378,00 |
| 15.04.2025 | 131,74 | 132,17 | 128,20 | 128,51 | -2,71% | 475.437,00 |
| 14.04.2025 | 130,64 | 132,51 | 129,79 | 132,09 | 1,69% | 732.047,00 |
| 11.04.2025 | 129,33 | 130,52 | 125,53 | 129,89 | 0,64% | 642.249,00 |
| 10.04.2025 | 131,36 | 133,54 | 126,05 | 129,07 | -4,51% | 1.163.323,00 |
| 09.04.2025 | 125,00 | 135,49 | 124,66 | 135,16 | 6,31% | 1.242.097,00 |
| 08.04.2025 | 132,39 | 133,75 | 125,92 | 127,14 | -2,72% | 1.733.327,00 |
| 07.04.2025 | 130,20 | 135,65 | 127,18 | 130,69 | -0,94% | 1.412.495,00 |
| 04.04.2025 | 135,96 | 136,61 | 130,30 | 131,93 | -4,39% | 1.669.277,00 |
| 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% | 616.487,00 |
| 01.04.2025 | 138,93 | 141,10 | 138,14 | 140,30 | 1,53% | 911.115,00 |