63,494$
-2,93%
Echtzeit-Aktienkurs Tempur Sealy International Inc.
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 65,99 | 65,99 | 63,15 | 63,47 | -2,97% | - |
| 20.02.2025 | 65,49 | 67,93 | 64,83 | 65,41 | -2,03% | - |
| 19.02.2025 | 68,31 | 68,41 | 66,71 | 66,77 | -3,36% | - |
| 17.02.2025 | 68,87 | 69,08 | 68,79 | 69,08 | 0,44% | - |
| 14.02.2025 | 68,96 | 69,55 | 68,30 | 68,78 | 0,50% | 2.993.276,00 |
| 13.02.2025 | 66,52 | 68,48 | 66,29 | 68,44 | 2,92% | 2.773.873,00 |
| 12.02.2025 | 65,04 | 66,55 | 64,71 | 66,50 | -0,12% | 2.391.214,00 |
| 11.02.2025 | 65,91 | 66,77 | 65,39 | 66,58 | 2,83% | 4.070.319,00 |
| 10.02.2025 | 64,28 | 64,93 | 64,09 | 64,75 | 0,48% | 2.209.331,00 |
| 07.02.2025 | 65,26 | 65,60 | 64,21 | 64,44 | -1,26% | 2.275.720,00 |
| 06.02.2025 | 66,61 | 66,88 | 65,00 | 65,26 | -1,88% | 3.086.718,00 |
| 05.02.2025 | 65,50 | 66,69 | 63,85 | 66,51 | 2,65% | 4.493.585,00 |
| 04.02.2025 | 66,50 | 67,46 | 64,43 | 64,79 | -3,18% | 5.932.664,00 |
| 03.02.2025 | 65,63 | 68,53 | 65,15 | 66,92 | 5,99% | 8.485.222,00 |
| 31.01.2025 | 64,02 | 64,49 | 62,98 | 63,14 | -1,91% | 2.068.051,00 |
| 30.01.2025 | 62,74 | 64,65 | 62,43 | 64,37 | 3,77% | 2.937.648,00 |
| 29.01.2025 | 61,88 | 62,87 | 60,58 | 62,03 | 2,33% | 2.920.566,00 |
| 28.01.2025 | 59,67 | 61,14 | 59,28 | 60,62 | 1,61% | 3.700.413,00 |
| 27.01.2025 | 59,49 | 60,68 | 59,27 | 59,66 | -0,68% | 1.787.182,00 |
| 24.01.2025 | 60,24 | 60,25 | 59,30 | 60,07 | -0,32% | 1.952.834,00 |
| 23.01.2025 | 60,22 | 60,41 | 59,36 | 60,26 | -0,64% | 1.329.267,00 |
| 22.01.2025 | 61,18 | 61,60 | 60,39 | 60,65 | -0,75% | 1.237.781,00 |
| 21.01.2025 | 59,95 | 61,28 | 59,67 | 61,11 | 2,53% | 1.542.983,00 |
| 17.01.2025 | 59,94 | 60,16 | 59,45 | 59,60 | 0,10% | 1.178.745,00 |
| 16.01.2025 | 57,68 | 59,60 | 57,67 | 59,54 | 3,30% | 1.796.882,00 |
| 15.01.2025 | 57,71 | 58,23 | 57,35 | 57,64 | 1,66% | 1.171.923,00 |
| 14.01.2025 | 56,35 | 57,02 | 56,05 | 56,70 | 1,12% | 1.181.638,00 |
| 13.01.2025 | 54,65 | 56,07 | 54,65 | 56,07 | 1,69% | 1.138.480,00 |
| 10.01.2025 | 54,51 | 55,77 | 54,51 | 55,14 | 0,04% | 1.022.400,00 |
| 08.01.2025 | 54,34 | 55,27 | 53,54 | 55,12 | 0,25% | 762.274,00 |
| 07.01.2025 | 55,76 | 55,87 | 54,42 | 54,98 | -0,94% | 1.071.044,00 |
| 06.01.2025 | 55,84 | 56,78 | 55,36 | 55,50 | -0,43% | 1.110.076,00 |
| 03.01.2025 | 56,09 | 56,33 | 55,36 | 55,74 | -0,14% | 1.060.513,00 |
| 02.01.2025 | 56,91 | 57,19 | 55,77 | 55,82 | -1,53% | 1.449.047,00 |
| 31.12.2024 | 57,15 | 57,55 | 56,64 | 56,69 | -0,51% | 1.366.989,00 |
| 30.12.2024 | 54,61 | 57,26 | 54,23 | 56,98 | 3,54% | 2.271.837,00 |
| 27.12.2024 | 55,42 | 55,87 | 54,63 | 55,03 | -1,43% | 669.809,00 |
| 26.12.2024 | 55,63 | 56,05 | 55,17 | 55,83 | -0,32% | 765.200,00 |
| 24.12.2024 | 55,83 | 56,08 | 55,31 | 56,01 | 0,86% | 254.264,00 |
| 23.12.2024 | 55,30 | 55,70 | 54,90 | 55,53 | 0,16% | 1.038.036,00 |
| 20.12.2024 | 55,03 | 56,06 | 54,88 | 55,44 | 0,75% | 3.346.300,00 |
| 19.12.2024 | 55,49 | 55,92 | 54,78 | 55,03 | -0,07% | 1.884.566,00 |
| 18.12.2024 | 56,80 | 57,68 | 55,07 | 55,07 | -3,30% | 1.804.522,00 |
| 17.12.2024 | 56,77 | 57,06 | 55,97 | 56,95 | -0,40% | 1.446.884,00 |
| 16.12.2024 | 57,74 | 58,12 | 57,05 | 57,18 | -1,18% | 1.168.933,00 |
| 13.12.2024 | 56,75 | 57,99 | 56,69 | 57,86 | 2,03% | 1.703.692,00 |
| 12.12.2024 | 55,43 | 57,15 | 55,18 | 56,71 | 2,24% | 1.839.879,00 |
| 11.12.2024 | 55,78 | 55,81 | 55,25 | 55,47 | 0,34% | 1.248.413,00 |
| 10.12.2024 | 55,46 | 55,74 | 54,21 | 55,28 | -0,34% | 1.681.287,00 |
| 09.12.2024 | 54,94 | 55,70 | 54,85 | 55,47 | 0,84% | 1.808.509,00 |
| 06.12.2024 | 55,91 | 55,99 | 54,74 | 55,01 | -0,40% | 1.063.866,00 |
| 05.12.2024 | 55,90 | 56,10 | 54,94 | 55,23 | -1,38% | 1.207.488,00 |
| 04.12.2024 | 56,00 | 56,12 | 55,47 | 56,00 | -0,43% | 938.505,00 |
| 03.12.2024 | 56,77 | 56,77 | 55,51 | 56,24 | 0,21% | 1.735.261,00 |
| 02.12.2024 | 56,16 | 56,56 | 55,58 | 56,12 | 0,25% | 1.973.117,00 |
| 29.11.2024 | 56,24 | 56,31 | 55,51 | 55,98 | 0,30% | 887.334,00 |
| 27.11.2024 | 56,55 | 57,11 | 55,61 | 55,81 | -0,39% | 1.259.537,00 |
| 26.11.2024 | 57,34 | 57,37 | 55,94 | 56,03 | -3,16% | 1.899.649,00 |
| 25.11.2024 | 55,87 | 58,44 | 55,56 | 57,86 | 5,70% | 2.034.112,00 |
| 22.11.2024 | 54,76 | 55,34 | 54,67 | 54,74 | 0,63% | 1.639.989,00 |
| 21.11.2024 | 53,64 | 54,48 | 53,11 | 54,40 | 1,66% | 924.021,00 |
| 20.11.2024 | 53,57 | 53,84 | 53,05 | 53,51 | -0,13% | 1.091.501,00 |
| 19.11.2024 | 53,35 | 53,76 | 52,71 | 53,58 | -1,24% | 1.021.124,00 |
| 18.11.2024 | 54,12 | 54,69 | 53,85 | 54,25 | 0,20% | 1.189.108,00 |
| 15.11.2024 | 54,99 | 55,21 | 54,05 | 54,14 | -1,42% | 1.170.419,00 |
| 14.11.2024 | 55,42 | 55,67 | 54,51 | 54,92 | -0,72% | 939.009,00 |
| 13.11.2024 | 55,92 | 56,34 | 54,97 | 55,32 | -0,65% | 1.431.407,00 |
| 12.11.2024 | 55,37 | 56,03 | 55,25 | 55,68 | -0,32% | 1.368.692,00 |
| 11.11.2024 | 55,02 | 56,16 | 54,65 | 55,86 | 2,65% | 1.470.280,00 |
| 08.11.2024 | 53,54 | 54,76 | 53,19 | 54,42 | 0,78% | 2.033.583,00 |
| 07.11.2024 | 53,44 | 56,36 | 52,90 | 54,00 | 8,28% | 4.021.259,00 |
| 06.11.2024 | 51,50 | 51,80 | 49,23 | 49,87 | 0,65% | 2.897.370,00 |
| 05.11.2024 | 48,13 | 49,57 | 48,13 | 49,55 | 2,44% | 1.306.237,00 |
| 04.11.2024 | 47,77 | 48,49 | 47,50 | 48,37 | 1,13% | 1.534.890,00 |
| 01.11.2024 | 48,12 | 48,67 | 47,48 | 47,83 | -0,17% | 1.602.759,00 |
| 31.10.2024 | 48,50 | 48,79 | 47,90 | 47,91 | -1,92% | 1.631.421,00 |
| 30.10.2024 | 49,31 | 49,80 | 48,82 | 48,85 | -1,05% | 1.103.853,00 |
| 29.10.2024 | 48,22 | 49,68 | 48,14 | 49,37 | -0,12% | 1.688.516,00 |
| 28.10.2024 | 47,96 | 49,54 | 47,96 | 49,43 | 3,71% | 2.572.705,00 |
| 25.10.2024 | 48,04 | 48,52 | 47,46 | 47,66 | -0,83% | 910.052,00 |
| 24.10.2024 | 48,38 | 48,38 | 47,70 | 48,06 | -0,17% | 852.444,00 |
| 23.10.2024 | 48,75 | 48,96 | 47,84 | 48,14 | -1,53% | 1.066.450,00 |
| 22.10.2024 | 49,38 | 49,38 | 48,45 | 48,89 | -1,87% | 1.543.558,00 |
| 21.10.2024 | 50,47 | 50,62 | 49,44 | 49,82 | -1,58% | 1.394.610,00 |
| 18.10.2024 | 50,59 | 50,79 | 50,32 | 50,62 | 0,40% | 949.066,00 |
| 17.10.2024 | 50,89 | 51,12 | 50,12 | 50,42 | -0,51% | 968.523,00 |
| 16.10.2024 | 50,76 | 51,21 | 50,55 | 50,68 | 0,42% | 895.096,00 |
| 15.10.2024 | 50,51 | 51,35 | 50,44 | 50,47 | -0,28% | 990.944,00 |
| 14.10.2024 | 50,68 | 50,80 | 50,00 | 50,61 | -0,06% | 1.158.191,00 |
| 11.10.2024 | 51,13 | 51,51 | 50,42 | 50,64 | -1,09% | 1.886.069,00 |
| 10.10.2024 | 51,02 | 51,22 | 50,43 | 51,20 | -0,70% | 1.173.014,00 |
| 09.10.2024 | 52,17 | 52,35 | 51,34 | 51,56 | -0,87% | 787.806,00 |
| 08.10.2024 | 51,72 | 52,36 | 51,67 | 52,01 | -0,44% | 992.882,00 |
| 07.10.2024 | 52,50 | 52,50 | 51,61 | 52,24 | -1,47% | 732.378,00 |
| 04.10.2024 | 54,11 | 54,22 | 52,68 | 53,02 | -0,53% | 1.606.331,00 |
| 03.10.2024 | 53,61 | 53,88 | 53,06 | 53,30 | -1,41% | 1.080.371,00 |
| 02.10.2024 | 54,06 | 54,78 | 53,67 | 54,06 | -1,01% | 911.213,00 |
| 01.10.2024 | 54,42 | 54,93 | 53,74 | 54,61 | 0,02% | 1.040.397,00 |
| 30.09.2024 | 54,54 | 54,79 | 54,09 | 54,60 | -0,33% | 1.411.956,00 |
| 27.09.2024 | 54,58 | 55,36 | 54,11 | 54,78 | 1,35% | 1.241.253,00 |