55,300$
0,42%
Echtzeit-Aktienkurs Tempur Sealy International Inc.
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 57,00 | 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 |
| 26.09.2024 | 54,36 | 54,48 | 53,81 | 54,05 | 0,67% | 1.686.403,00 |
| 25.09.2024 | 54,00 | 54,00 | 53,38 | 53,69 | -0,57% | 681.368,00 |
| 24.09.2024 | 54,39 | 54,66 | 53,43 | 54,00 | -0,28% | 1.161.485,00 |
| 23.09.2024 | 54,21 | 54,26 | 53,50 | 54,15 | 0,71% | 1.205.880,00 |
| 20.09.2024 | 54,45 | 54,45 | 53,61 | 53,77 | -1,68% | 1.933.895,00 |
| 19.09.2024 | 54,39 | 54,91 | 53,53 | 54,69 | 3,25% | 1.237.625,00 |
| 18.09.2024 | 52,91 | 54,50 | 52,32 | 52,97 | 0,19% | 865.938,00 |
| 17.09.2024 | 51,80 | 53,09 | 51,64 | 52,87 | 2,52% | 1.575.611,00 |
| 16.09.2024 | 51,58 | 52,05 | 50,85 | 51,57 | 0,27% | 1.314.615,00 |
| 13.09.2024 | 49,51 | 51,91 | 49,51 | 51,43 | 4,60% | 1.829.667,00 |
| 12.09.2024 | 48,61 | 49,58 | 48,23 | 49,17 | 1,11% | 779.614,00 |
| 11.09.2024 | 48,05 | 48,78 | 47,25 | 48,63 | 0,52% | 1.127.516,00 |
| 10.09.2024 | 48,54 | 48,89 | 47,74 | 48,38 | -0,86% | 1.278.112,00 |
| 09.09.2024 | 49,56 | 49,68 | 48,75 | 48,80 | -1,45% | 1.065.670,00 |
| 06.09.2024 | 50,15 | 50,31 | 49,37 | 49,52 | -1,24% | 826.448,00 |
| 05.09.2024 | 50,53 | 50,83 | 49,82 | 50,14 | -0,79% | 890.842,00 |
| 04.09.2024 | 50,40 | 50,90 | 49,77 | 50,54 | -1,67% | 1.140.400,00 |
| 03.09.2024 | 52,02 | 52,45 | 51,07 | 51,40 | -1,96% | 1.100.139,00 |
| 30.08.2024 | 52,26 | 52,63 | 51,41 | 52,43 | 1,27% | 861.505,00 |
| 29.08.2024 | 51,65 | 52,70 | 51,19 | 51,77 | 0,74% | 565.730,00 |
| 28.08.2024 | 51,59 | 52,08 | 51,31 | 51,39 | -1,17% | 466.113,00 |
| 27.08.2024 | 52,17 | 52,22 | 51,67 | 52,00 | -0,93% | 500.829,00 |
| 26.08.2024 | 53,04 | 53,39 | 52,39 | 52,49 | -0,38% | 751.540,00 |
| 23.08.2024 | 51,43 | 53,08 | 50,93 | 52,69 | 3,11% | 1.210.868,00 |
| 22.08.2024 | 51,87 | 51,95 | 50,89 | 51,10 | -1,33% | 728.938,00 |
| 21.08.2024 | 51,03 | 51,86 | 50,89 | 51,79 | 2,74% | 695.360,00 |
| 20.08.2024 | 50,58 | 51,05 | 50,10 | 50,41 | -0,65% | 740.934,00 |
| 19.08.2024 | 51,00 | 51,83 | 50,41 | 50,74 | -0,31% | 1.115.854,00 |
| 16.08.2024 | 51,63 | 52,02 | 50,69 | 50,90 | -1,36% | 1.096.377,00 |
| 15.08.2024 | 51,32 | 52,14 | 50,85 | 51,60 | 2,71% | 1.460.506,00 |
| 14.08.2024 | 50,75 | 50,93 | 50,14 | 50,24 | -0,73% | 817.430,00 |
| 13.08.2024 | 49,66 | 50,97 | 49,40 | 50,61 | 2,45% | 2.045.133,00 |
| 12.08.2024 | 50,18 | 50,18 | 49,26 | 49,40 | -0,94% | 1.167.586,00 |
| 09.08.2024 | 49,77 | 50,10 | 49,34 | 49,87 | 0,54% | 1.071.470,00 |
| 08.08.2024 | 48,52 | 50,17 | 48,23 | 49,60 | 3,77% | 2.067.399,00 |
| 07.08.2024 | 48,50 | 49,44 | 47,75 | 47,80 | -0,89% | 2.116.935,00 |
| 06.08.2024 | 45,79 | 49,53 | 45,58 | 48,23 | -0,76% | 3.528.449,00 |
| 05.08.2024 | 47,00 | 49,12 | 46,50 | 48,60 | -0,84% | 2.972.658,00 |
| 02.08.2024 | 49,60 | 49,91 | 48,38 | 49,01 | -3,92% | 2.018.431,00 |
| 01.08.2024 | 52,49 | 52,97 | 50,32 | 51,01 | -2,56% | 1.655.482,00 |
| 31.07.2024 | 52,25 | 53,54 | 51,32 | 52,35 | 0,69% | 1.417.352,00 |
| 30.07.2024 | 52,26 | 52,70 | 51,61 | 51,99 | -0,21% | 1.002.629,00 |