200,220$
-1,37%
Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 204,83 | 204,83 | 199,80 | 200,22 | -1,37% | 21.560,00 |
| 03.05.2024 | 201,19 | 206,52 | 199,12 | 203,01 | 2,15% | 604.098,00 |
| 02.05.2024 | 208,46 | 213,41 | 198,21 | 198,73 | -6,06% | 669.302,00 |
| 01.05.2024 | 207,79 | 213,27 | 207,13 | 211,54 | 1,34% | 620.524,00 |
| 30.04.2024 | 206,68 | 209,52 | 205,46 | 208,75 | 0,13% | 474.648,00 |
| 29.04.2024 | 207,59 | 210,13 | 207,33 | 208,48 | 0,86% | 485.846,00 |
| 26.04.2024 | 206,84 | 208,56 | 206,36 | 206,71 | 0,00% | 433.169,00 |
| 25.04.2024 | 209,52 | 209,52 | 205,39 | 206,71 | -2,11% | 345.088,00 |
| 24.04.2024 | 209,74 | 212,50 | 209,74 | 211,17 | 0,03% | 201.414,00 |
| 23.04.2024 | 208,31 | 212,56 | 207,51 | 211,11 | 1,85% | 284.357,00 |
| 22.04.2024 | 208,17 | 209,28 | 205,55 | 207,27 | 0,34% | 329.380,00 |
| 19.04.2024 | 208,67 | 208,90 | 205,26 | 206,56 | -0,40% | 416.411,00 |
| 18.04.2024 | 208,74 | 209,94 | 206,75 | 207,38 | -0,44% | 154.262,00 |
| 17.04.2024 | 210,67 | 210,67 | 207,09 | 208,30 | -0,86% | 162.773,00 |
| 16.04.2024 | 210,26 | 213,23 | 207,79 | 210,10 | -0,27% | 202.560,00 |
| 15.04.2024 | 216,22 | 216,35 | 209,86 | 210,66 | -1,76% | 275.393,00 |
| 12.04.2024 | 215,27 | 216,18 | 212,79 | 214,44 | -1,37% | 189.485,00 |
| 11.04.2024 | 220,90 | 220,91 | 216,24 | 217,42 | -0,38% | 177.847,00 |
| 10.04.2024 | 219,35 | 220,36 | 216,27 | 218,24 | -2,48% | 161.152,00 |
| 09.04.2024 | 217,52 | 223,94 | 215,69 | 223,79 | 3,18% | 227.954,00 |
| 08.04.2024 | 217,43 | 220,23 | 215,95 | 216,90 | 0,06% | 244.330,00 |
| 05.04.2024 | 211,08 | 217,86 | 210,54 | 216,77 | 2,30% | 304.373,00 |
| 04.04.2024 | 216,77 | 216,77 | 211,54 | 211,89 | -1,33% | 333.000,00 |
| 03.04.2024 | 216,73 | 217,99 | 214,59 | 214,74 | -1,22% | 327.454,00 |
| 02.04.2024 | 221,40 | 221,40 | 216,51 | 217,39 | -2,46% | 428.203,00 |
| 01.04.2024 | 225,80 | 227,06 | 220,79 | 222,88 | -1,45% | 192.393,00 |
| 28.03.2024 | 223,86 | 227,65 | 222,91 | 226,17 | 1,03% | 288.953,00 |
| 27.03.2024 | 218,25 | 224,08 | 217,93 | 223,87 | 3,46% | 306.271,00 |
| 26.03.2024 | 220,53 | 220,63 | 215,92 | 216,39 | -1,48% | 360.930,00 |
| 25.03.2024 | 220,59 | 221,91 | 218,91 | 219,65 | -0,58% | 287.978,00 |
| 22.03.2024 | 225,00 | 225,00 | 219,41 | 220,94 | -1,54% | 198.915,00 |
| 21.03.2024 | 221,84 | 224,75 | 220,81 | 224,39 | 1,77% | 311.394,00 |
| 20.03.2024 | 216,93 | 221,16 | 216,53 | 220,48 | 1,11% | 178.692,00 |
| 19.03.2024 | 216,81 | 219,63 | 215,21 | 218,07 | 0,74% | 377.107,00 |
| 18.03.2024 | 217,35 | 218,82 | 213,48 | 216,47 | 0,50% | 224.010,00 |
| 15.03.2024 | 215,32 | 217,12 | 214,14 | 215,39 | -1,29% | 508.439,00 |
| 14.03.2024 | 220,09 | 220,66 | 216,68 | 218,21 | -1,78% | 228.305,00 |
| 13.03.2024 | 226,67 | 227,78 | 221,57 | 222,17 | -1,94% | 196.857,00 |
| 12.03.2024 | 226,04 | 227,48 | 224,58 | 226,56 | -0,24% | 173.004,00 |
| 11.03.2024 | 223,72 | 227,51 | 222,44 | 227,11 | 1,21% | 239.572,00 |
| 08.03.2024 | 228,39 | 231,37 | 224,12 | 224,40 | -1,96% | 305.175,00 |
| 07.03.2024 | 226,34 | 230,11 | 224,99 | 228,88 | 1,95% | 390.703,00 |
| 06.03.2024 | 223,89 | 226,00 | 222,81 | 224,51 | 0,55% | 274.914,00 |
| 05.03.2024 | 223,96 | 226,04 | 221,22 | 223,28 | -0,76% | 295.559,00 |
| 04.03.2024 | 221,63 | 225,42 | 220,55 | 225,00 | 0,90% | 198.474,00 |
| 01.03.2024 | 220,27 | 224,65 | 218,00 | 223,00 | 0,09% | 240.129,00 |
| 29.02.2024 | 225,09 | 225,55 | 221,56 | 222,79 | -0,89% | 405.543,00 |
| 28.02.2024 | 225,27 | 227,45 | 224,45 | 224,79 | -0,55% | 293.384,00 |
| 27.02.2024 | 227,85 | 228,41 | 225,87 | 226,04 | -0,79% | 381.695,00 |
| 26.02.2024 | 236,72 | 236,88 | 227,16 | 227,84 | -4,17% | 684.513,00 |
| 23.02.2024 | 238,98 | 242,25 | 235,15 | 237,75 | 0,02% | 512.233,00 |
| 22.02.2024 | 243,01 | 245,94 | 236,75 | 237,70 | -5,28% | 785.476,00 |
| 21.02.2024 | 251,36 | 252,56 | 246,99 | 250,95 | 0,00% | 498.963,00 |
| 20.02.2024 | 250,02 | 253,06 | 247,45 | 250,95 | -0,05% | 284.461,00 |
| 16.02.2024 | 254,23 | 256,85 | 250,36 | 251,07 | -1,56% | 218.349,00 |
| 15.02.2024 | 251,18 | 255,23 | 251,00 | 255,05 | 2,40% | 167.195,00 |
| 14.02.2024 | 249,58 | 250,08 | 245,84 | 249,07 | 0,45% | 142.041,00 |
| 13.02.2024 | 247,77 | 250,73 | 245,64 | 247,95 | -1,89% | 173.612,00 |
| 12.02.2024 | 252,77 | 253,46 | 251,62 | 252,73 | 0,27% | 102.279,00 |
| 09.02.2024 | 250,24 | 252,30 | 248,59 | 252,04 | 0,29% | 148.177,00 |
| 08.02.2024 | 249,33 | 251,46 | 246,71 | 251,32 | 0,17% | 112.229,00 |
| 07.02.2024 | 252,30 | 253,75 | 249,97 | 250,89 | -0,54% | 166.764,00 |
| 06.02.2024 | 244,71 | 252,84 | 243,96 | 252,25 | 3,34% | 202.893,00 |
| 05.02.2024 | 243,06 | 246,11 | 243,06 | 244,10 | -0,67% | 140.249,00 |
| 02.02.2024 | 245,57 | 247,03 | 242,79 | 245,74 | -0,77% | 178.810,00 |
| 01.02.2024 | 242,26 | 248,34 | 239,15 | 247,65 | 1,98% | 174.458,00 |
| 31.01.2024 | 247,06 | 248,59 | 242,65 | 242,83 | -0,82% | 246.251,00 |
| 30.01.2024 | 245,58 | 247,87 | 244,54 | 244,85 | -0,88% | 130.778,00 |
| 29.01.2024 | 243,33 | 247,38 | 243,33 | 247,02 | 1,05% | 127.210,00 |
| 26.01.2024 | 246,97 | 246,97 | 242,00 | 244,45 | -0,18% | 149.691,00 |
| 25.01.2024 | 245,78 | 245,78 | 242,83 | 244,88 | 1,21% | 168.224,00 |
| 24.01.2024 | 248,35 | 249,65 | 241,44 | 241,96 | -2,40% | 156.129,00 |
| 23.01.2024 | 254,12 | 255,00 | 246,00 | 247,90 | -1,85% | 162.307,00 |
| 22.01.2024 | 247,62 | 253,50 | 247,31 | 252,58 | 2,33% | 391.597,00 |
| 19.01.2024 | 246,92 | 249,84 | 243,60 | 246,83 | 0,18% | 249.715,00 |
| 18.01.2024 | 246,21 | 246,62 | 243,00 | 246,38 | 0,59% | 147.118,00 |
| 17.01.2024 | 243,13 | 245,66 | 242,52 | 244,94 | -0,39% | 226.606,00 |
| 16.01.2024 | 246,88 | 247,11 | 243,33 | 245,91 | -1,30% | 249.867,00 |
| 12.01.2024 | 251,95 | 254,48 | 248,07 | 249,15 | 0,33% | 120.172,00 |
| 11.01.2024 | 247,96 | 249,41 | 245,99 | 248,34 | -0,06% | 247.841,00 |
| 10.01.2024 | 248,55 | 249,22 | 246,55 | 248,50 | 0,27% | 185.709,00 |
| 09.01.2024 | 246,36 | 250,83 | 246,36 | 247,84 | -0,47% | 254.167,00 |
| 08.01.2024 | 240,41 | 249,27 | 240,21 | 249,01 | 3,99% | 212.927,00 |
| 05.01.2024 | 239,89 | 243,91 | 237,73 | 239,46 | -0,66% | 227.392,00 |
| 04.01.2024 | 240,99 | 243,59 | 240,09 | 241,06 | -0,40% | 320.720,00 |
| 03.01.2024 | 248,21 | 248,21 | 241,56 | 242,02 | -3,36% | 255.380,00 |
| 02.01.2024 | 247,26 | 251,78 | 246,88 | 250,44 | 0,44% | 210.206,00 |
| 29.12.2023 | 248,91 | 251,43 | 247,55 | 249,34 | -0,17% | 117.691,00 |
| 28.12.2023 | 249,60 | 251,48 | 248,78 | 249,77 | -0,30% | 155.521,00 |
| 27.12.2023 | 251,16 | 251,28 | 248,80 | 250,51 | -0,63% | 223.688,00 |
| 26.12.2023 | 251,13 | 253,63 | 249,65 | 252,11 | 0,46% | 159.764,00 |
| 22.12.2023 | 252,52 | 253,47 | 250,75 | 250,95 | -0,19% | 162.486,00 |
| 21.12.2023 | 249,14 | 252,00 | 249,14 | 251,43 | 1,54% | 153.361,00 |
| 20.12.2023 | 253,60 | 253,60 | 247,51 | 247,61 | -2,45% | 178.052,00 |
| 19.12.2023 | 252,51 | 254,99 | 249,46 | 253,83 | 0,23% | 326.465,00 |
| 18.12.2023 | 257,85 | 257,85 | 250,26 | 253,24 | -0,53% | 297.971,00 |
| 15.12.2023 | 253,05 | 256,27 | 250,99 | 254,58 | -0,64% | 578.604,00 |
| 14.12.2023 | 244,77 | 257,44 | 244,77 | 256,21 | 5,60% | 601.384,00 |
| 13.12.2023 | 233,05 | 242,82 | 232,09 | 242,63 | 4,10% | 284.565,00 |
| 12.12.2023 | 231,92 | 234,05 | 229,70 | 233,08 | 0,66% | 150.510,00 |