132,300$
-1,75%
Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 133,81 | 135,38 | 130,87 | 132,30 | -1,75% | 374.395,00 |
| 29.07.2026 | 134,00 | 135,25 | 131,75 | 134,65 | 0,34% | 548.721,00 |
| 28.07.2026 | 133,55 | 135,64 | 132,84 | 134,20 | 2,40% | 360.416,00 |
| 27.07.2026 | 132,50 | 134,37 | 130,69 | 131,05 | -0,79% | 432.586,00 |
| 24.07.2026 | 131,24 | 133,94 | 130,70 | 132,10 | 0,72% | 514.544,00 |
| 23.07.2026 | 135,15 | 135,21 | 130,73 | 131,16 | -2,70% | 418.302,00 |
| 22.07.2026 | 135,32 | 136,01 | 133,94 | 134,80 | -0,16% | 343.952,00 |
| 21.07.2026 | 132,65 | 135,23 | 132,64 | 135,01 | 0,73% | 372.624,00 |
| 20.07.2026 | 134,05 | 135,23 | 132,22 | 134,03 | -0,43% | 294.668,00 |
| 17.07.2026 | 136,57 | 139,18 | 134,08 | 134,61 | -0,45% | 369.047,00 |
| 16.07.2026 | 133,27 | 139,00 | 133,05 | 135,22 | 2,63% | 585.366,00 |
| 15.07.2026 | 130,56 | 134,80 | 129,87 | 131,75 | 1,22% | 427.496,00 |
| 14.07.2026 | 135,01 | 135,01 | 128,02 | 130,16 | -4,57% | 365.187,00 |
| 13.07.2026 | 136,05 | 137,65 | 135,42 | 136,40 | 0,49% | 350.859,00 |
| 10.07.2026 | 135,57 | 137,09 | 134,32 | 135,73 | 1,26% | 529.473,00 |
| 09.07.2026 | 132,31 | 136,32 | 129,95 | 134,04 | 2,83% | 531.426,00 |
| 08.07.2026 | 131,23 | 132,34 | 129,60 | 130,35 | -2,39% | 267.280,00 |
| 07.07.2026 | 135,41 | 136,69 | 133,19 | 133,54 | -0,58% | 478.945,00 |
| 06.07.2026 | 134,76 | 135,27 | 132,37 | 134,32 | 0,25% | 435.014,00 |
| 02.07.2026 | 131,70 | 134,53 | 128,26 | 133,99 | 3,27% | 673.199,00 |
| 01.07.2026 | 127,75 | 130,94 | 127,75 | 129,75 | 2,36% | 427.229,00 |
| 30.06.2026 | 126,94 | 127,60 | 124,88 | 126,76 | -0,57% | 355.242,00 |
| 29.06.2026 | 129,13 | 129,13 | 126,50 | 127,49 | -1,83% | 398.963,00 |
| 26.06.2026 | 126,76 | 131,64 | 126,76 | 129,86 | 1,62% | 602.440,00 |
| 25.06.2026 | 127,15 | 129,93 | 125,99 | 127,79 | 1,01% | 310.304,00 |
| 24.06.2026 | 125,86 | 127,61 | 124,77 | 126,51 | 1,81% | 267.734,00 |
| 23.06.2026 | 121,21 | 124,70 | 121,21 | 124,26 | 2,13% | 407.231,00 |
| 22.06.2026 | 125,84 | 126,43 | 120,86 | 121,67 | -4,20% | 722.668,00 |
| 18.06.2026 | 125,50 | 127,30 | 124,29 | 127,00 | 1,63% | 557.458,00 |
| 17.06.2026 | 126,58 | 129,19 | 124,06 | 124,96 | -2,28% | 427.099,00 |
| 16.06.2026 | 130,00 | 130,08 | 126,55 | 127,87 | -1,71% | 426.441,00 |
| 15.06.2026 | 130,98 | 132,38 | 128,86 | 130,09 | -0,30% | 437.434,00 |
| 12.06.2026 | 128,82 | 132,24 | 127,61 | 130,48 | 0,90% | 391.271,00 |
| 11.06.2026 | 131,75 | 132,36 | 128,93 | 129,31 | -2,15% | 549.263,00 |
| 10.06.2026 | 134,67 | 136,59 | 132,04 | 132,15 | -2,65% | 517.001,00 |
| 09.06.2026 | 132,83 | 136,15 | 131,90 | 135,75 | 3,04% | 579.532,00 |
| 08.06.2026 | 133,32 | 133,40 | 131,67 | 131,74 | 1,46% | 413.339,00 |
| 05.06.2026 | 132,52 | 133,59 | 129,29 | 129,84 | -1,72% | 723.524,00 |
| 04.06.2026 | 130,71 | 132,57 | 129,85 | 132,11 | 2,76% | 481.242,00 |
| 03.06.2026 | 125,91 | 129,57 | 125,91 | 128,56 | 2,65% | 652.861,00 |
| 02.06.2026 | 126,81 | 128,62 | 124,49 | 125,24 | -1,83% | 652.439,00 |
| 01.06.2026 | 127,94 | 129,01 | 124,99 | 127,57 | -0,83% | 853.846,00 |
| 29.05.2026 | 129,13 | 130,12 | 127,90 | 128,64 | -0,79% | 540.555,00 |
| 28.05.2026 | 128,75 | 129,98 | 127,54 | 129,66 | -0,31% | 677.827,00 |
| 27.05.2026 | 132,77 | 133,14 | 129,01 | 130,06 | -1,39% | 632.401,00 |
| 26.05.2026 | 133,08 | 133,75 | 131,26 | 131,89 | -0,65% | 1.033.490,00 |
| 22.05.2026 | 131,63 | 134,83 | 131,63 | 132,75 | 0,64% | 648.561,00 |
| 21.05.2026 | 134,41 | 135,27 | 131,43 | 131,90 | -2,43% | 624.431,00 |
| 20.05.2026 | 132,64 | 135,69 | 131,90 | 135,18 | 1,84% | 641.676,00 |
| 19.05.2026 | 130,00 | 134,47 | 129,33 | 132,74 | 1,79% | 744.226,00 |
| 18.05.2026 | 130,05 | 135,00 | 130,05 | 130,41 | 0,54% | 765.344,00 |
| 15.05.2026 | 130,07 | 130,88 | 128,78 | 129,71 | -0,44% | 542.636,00 |
| 14.05.2026 | 131,35 | 132,60 | 129,71 | 130,28 | 0,18% | 557.697,00 |
| 13.05.2026 | 128,40 | 131,94 | 127,35 | 130,04 | 0,78% | 705.685,00 |
| 12.05.2026 | 129,68 | 130,98 | 127,33 | 129,03 | -0,53% | 771.088,00 |
| 11.05.2026 | 132,24 | 134,24 | 129,15 | 129,72 | -2,51% | 857.207,00 |
| 08.05.2026 | 134,33 | 135,69 | 130,90 | 133,06 | 1,05% | 935.893,00 |
| 07.05.2026 | 129,62 | 136,30 | 127,02 | 131,68 | 6,86% | 1.295.343,00 |
| 06.05.2026 | 122,50 | 123,85 | 120,14 | 123,23 | 2,10% | 952.208,00 |
| 05.05.2026 | 120,00 | 121,21 | 118,52 | 120,69 | 0,67% | 707.528,00 |
| 04.05.2026 | 121,77 | 122,39 | 118,98 | 119,89 | -1,54% | 601.241,00 |
| 01.05.2026 | 122,83 | 123,53 | 120,55 | 121,77 | -1,73% | 839.593,00 |
| 30.04.2026 | 132,47 | 132,81 | 123,40 | 123,91 | -7,04% | 1.148.870,00 |
| 29.04.2026 | 135,79 | 136,44 | 132,77 | 133,30 | -1,64% | 621.969,00 |
| 28.04.2026 | 133,99 | 135,91 | 133,08 | 135,52 | 0,33% | 795.295,00 |
| 27.04.2026 | 135,22 | 137,75 | 134,73 | 135,07 | -1,09% | 776.463,00 |
| 24.04.2026 | 136,88 | 138,09 | 134,02 | 136,56 | -0,07% | 1.005.272,00 |
| 23.04.2026 | 138,56 | 138,56 | 134,75 | 136,65 | -1,56% | 1.069.844,00 |
| 22.04.2026 | 136,00 | 139,67 | 133,70 | 138,81 | 11,27% | 3.380.352,00 |
| 21.04.2026 | 132,19 | 132,19 | 124,41 | 124,75 | -5,46% | 684.337,00 |
| 20.04.2026 | 130,12 | 133,60 | 129,27 | 131,95 | 0,28% | 871.746,00 |
| 17.04.2026 | 132,52 | 134,81 | 128,60 | 131,58 | 1,04% | 1.242.893,00 |
| 16.04.2026 | 125,67 | 130,72 | 123,14 | 130,22 | 3,07% | 1.548.863,00 |
| 15.04.2026 | 124,85 | 126,79 | 124,31 | 126,34 | 0,90% | 760.065,00 |
| 14.04.2026 | 123,29 | 126,16 | 122,93 | 125,21 | 1,65% | 724.395,00 |
| 13.04.2026 | 120,26 | 123,39 | 118,89 | 123,18 | 4,05% | 637.704,00 |
| 10.04.2026 | 120,86 | 121,29 | 118,06 | 118,39 | -1,56% | 474.151,00 |
| 09.04.2026 | 118,65 | 121,21 | 118,15 | 120,27 | 1,04% | 980.041,00 |
| 08.04.2026 | 117,62 | 119,62 | 117,51 | 119,03 | 3,05% | 691.748,00 |
| 07.04.2026 | 115,07 | 116,49 | 114,24 | 115,51 | 0,41% | 521.340,00 |
| 06.04.2026 | 117,44 | 118,44 | 114,38 | 115,04 | -2,35% | 447.941,00 |
| 02.04.2026 | 117,38 | 119,10 | 115,02 | 117,81 | -0,52% | 493.485,00 |
| 01.04.2026 | 118,88 | 120,53 | 118,29 | 118,42 | -0,99% | 596.823,00 |
| 31.03.2026 | 116,11 | 119,77 | 115,60 | 119,61 | 4,07% | 692.529,00 |
| 30.03.2026 | 116,02 | 116,55 | 113,69 | 114,93 | -1,11% | 789.449,00 |
| 27.03.2026 | 114,54 | 117,12 | 113,35 | 116,22 | 5,19% | 1.086.444,00 |
| 26.03.2026 | 107,91 | 110,83 | 107,55 | 110,49 | 2,14% | 819.454,00 |
| 25.03.2026 | 108,37 | 109,85 | 105,88 | 108,18 | 1,52% | 803.953,00 |
| 24.03.2026 | 104,19 | 107,92 | 103,08 | 106,56 | 0,67% | 967.145,00 |
| 23.03.2026 | 106,77 | 108,51 | 105,47 | 105,85 | 0,42% | 931.689,00 |
| 20.03.2026 | 107,34 | 107,72 | 105,15 | 105,41 | -1,53% | 1.007.728,00 |
| 19.03.2026 | 107,74 | 108,88 | 106,33 | 107,05 | -0,70% | 632.658,00 |
| 18.03.2026 | 106,94 | 110,19 | 105,98 | 107,81 | -1,09% | 701.143,00 |
| 17.03.2026 | 110,80 | 111,60 | 108,74 | 109,00 | -0,21% | 556.996,00 |
| 16.03.2026 | 108,31 | 109,87 | 107,79 | 109,23 | 1,78% | 818.384,00 |
| 13.03.2026 | 109,04 | 109,55 | 107,11 | 107,32 | -0,87% | 694.517,00 |
| 12.03.2026 | 109,75 | 111,27 | 107,64 | 108,26 | -3,12% | 700.240,00 |
| 11.03.2026 | 111,36 | 112,36 | 110,19 | 111,75 | -0,08% | 585.364,00 |
| 10.03.2026 | 112,51 | 114,34 | 109,61 | 111,84 | -1,56% | 657.506,00 |
| 09.03.2026 | 110,91 | 114,20 | 110,64 | 113,61 | 0,26% | 919.217,00 |