133,350$
-3,36%
Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 135,05 | 135,05 | 131,80 | 132,64 | -3,88% | 67.977,00 |
| 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 |
| 31.03.2025 | 137,85 | 139,04 | 135,20 | 138,19 | 0,28% | 1.108.983,00 |
| 28.03.2025 | 138,97 | 140,12 | 137,17 | 137,80 | -1,13% | 776.418,00 |
| 27.03.2025 | 140,25 | 140,98 | 138,82 | 139,37 | -0,61% | 837.207,00 |
| 26.03.2025 | 138,11 | 140,53 | 137,79 | 140,23 | 0,70% | 746.830,00 |
| 25.03.2025 | 141,38 | 142,96 | 138,79 | 139,25 | -1,61% | 1.134.043,00 |
| 24.03.2025 | 142,28 | 143,32 | 140,83 | 141,53 | -0,02% | 1.275.412,00 |
| 21.03.2025 | 138,50 | 141,97 | 138,16 | 141,56 | 1,53% | 12.053.202,00 |
| 20.03.2025 | 138,05 | 140,06 | 137,60 | 139,43 | 0,14% | 843.953,00 |
| 19.03.2025 | 140,00 | 141,32 | 138,04 | 139,23 | -0,52% | 1.172.607,00 |
| 18.03.2025 | 139,57 | 141,82 | 138,93 | 139,96 | 0,15% | 796.499,00 |
| 17.03.2025 | 137,75 | 139,75 | 136,72 | 139,75 | 1,48% | 932.034,00 |
| 14.03.2025 | 138,60 | 138,66 | 136,24 | 137,71 | 1,05% | 900.213,00 |
| 13.03.2025 | 135,63 | 138,27 | 134,37 | 136,28 | 0,56% | 1.015.857,00 |
| 12.03.2025 | 138,41 | 139,02 | 134,68 | 135,52 | -2,38% | 1.034.095,00 |
| 11.03.2025 | 138,92 | 140,19 | 135,25 | 138,82 | 0,25% | 1.443.175,00 |
| 10.03.2025 | 138,83 | 143,14 | 137,69 | 138,47 | -0,99% | 1.704.414,00 |
| 07.03.2025 | 136,00 | 140,31 | 135,05 | 139,85 | 2,63% | 1.127.582,00 |
| 06.03.2025 | 133,88 | 137,48 | 133,73 | 136,26 | 1,56% | 898.446,00 |
| 05.03.2025 | 131,73 | 137,55 | 130,96 | 134,17 | 2,58% | 1.400.105,00 |
| 04.03.2025 | 133,84 | 135,80 | 129,84 | 130,79 | -3,21% | 1.518.732,00 |
| 03.03.2025 | 133,82 | 138,80 | 128,55 | 135,13 | 1,79% | 2.114.218,00 |
| 28.02.2025 | 135,45 | 137,92 | 130,60 | 132,75 | -4,57% | 5.861.075,00 |
| 27.02.2025 | 156,50 | 156,60 | 135,95 | 139,11 | -21,69% | 3.336.226,00 |
| 26.02.2025 | 176,41 | 178,79 | 173,72 | 177,63 | 0,00% | 765.588,00 |
| 25.02.2025 | 178,32 | 180,58 | 175,85 | 177,63 | -0,01% | 802.478,00 |
| 24.02.2025 | 175,95 | 178,45 | 173,26 | 177,64 | 1,14% | 588.127,00 |
| 21.02.2025 | 174,95 | 176,21 | 173,88 | 175,64 | 0,29% | 397.701,00 |
| 20.02.2025 | 174,86 | 176,71 | 173,34 | 175,13 | 0,18% | 767.687,00 |
| 19.02.2025 | 169,85 | 176,26 | 167,78 | 174,82 | 3,24% | 591.238,00 |
| 18.02.2025 | 167,02 | 170,20 | 165,62 | 169,33 | 1,13% | 537.800,00 |
| 14.02.2025 | 169,11 | 169,84 | 166,76 | 167,43 | -0,11% | 518.347,00 |
| 13.02.2025 | 168,80 | 169,29 | 166,90 | 167,61 | -0,43% | 594.362,00 |
| 12.02.2025 | 170,00 | 170,49 | 167,78 | 168,33 | -1,74% | 488.047,00 |
| 11.02.2025 | 171,05 | 171,52 | 169,99 | 171,31 | -0,09% | 405.503,00 |
| 10.02.2025 | 171,58 | 172,19 | 170,21 | 171,46 | 0,21% | 470.192,00 |
| 07.02.2025 | 173,29 | 174,24 | 170,30 | 171,10 | -1,45% | 466.385,00 |
| 06.02.2025 | 176,67 | 176,75 | 173,47 | 173,62 | -1,37% | 456.117,00 |
| 05.02.2025 | 175,82 | 176,58 | 174,29 | 176,03 | 0,65% | 415.821,00 |
| 04.02.2025 | 174,61 | 177,10 | 174,61 | 174,90 | -0,11% | 415.030,00 |
| 03.02.2025 | 178,84 | 180,05 | 172,68 | 175,10 | -2,85% | 939.000,00 |
| 31.01.2025 | 182,74 | 184,34 | 179,96 | 180,24 | -1,42% | 436.744,00 |
| 30.01.2025 | 182,91 | 184,58 | 181,33 | 182,84 | 1,25% | 439.925,00 |
| 29.01.2025 | 180,87 | 182,09 | 179,36 | 180,58 | -0,33% | 328.805,00 |
| 28.01.2025 | 183,89 | 183,89 | 179,99 | 181,18 | -1,35% | 464.524,00 |
| 27.01.2025 | 182,12 | 185,94 | 181,23 | 183,66 | 1,48% | 492.425,00 |
| 24.01.2025 | 180,18 | 181,81 | 179,13 | 180,98 | 0,13% | 585.390,00 |
| 23.01.2025 | 181,24 | 181,85 | 176,66 | 180,74 | -0,01% | 623.078,00 |
| 22.01.2025 | 181,16 | 182,33 | 179,93 | 180,76 | -0,93% | 641.100,00 |
| 21.01.2025 | 182,96 | 184,39 | 179,52 | 182,45 | 0,65% | 591.719,00 |
| 17.01.2025 | 181,98 | 182,89 | 179,23 | 181,27 | -0,10% | 589.843,00 |
| 16.01.2025 | 177,73 | 182,07 | 175,44 | 181,45 | 2,78% | 684.138,00 |
| 15.01.2025 | 180,78 | 181,90 | 176,02 | 176,55 | -1,46% | 586.024,00 |
| 14.01.2025 | 180,46 | 181,15 | 178,50 | 179,17 | 0,35% | 420.742,00 |
| 13.01.2025 | 173,53 | 179,48 | 172,68 | 178,54 | 2,25% | 471.768,00 |
| 10.01.2025 | 177,46 | 177,50 | 174,16 | 174,61 | -1,88% | 757.293,00 |
| 08.01.2025 | 179,41 | 179,41 | 176,82 | 177,96 | -1,02% | 447.466,00 |
| 07.01.2025 | 181,13 | 184,88 | 179,42 | 179,79 | -0,39% | 348.768,00 |
| 06.01.2025 | 181,65 | 185,35 | 179,88 | 180,49 | -0,69% | 473.940,00 |
| 03.01.2025 | 179,84 | 182,71 | 177,42 | 181,75 | 1,51% | 362.737,00 |
| 02.01.2025 | 178,87 | 180,92 | 177,89 | 179,05 | 0,60% | 442.598,00 |
| 31.12.2024 | 177,97 | 179,77 | 177,33 | 177,98 | 0,53% | 266.758,00 |
| 30.12.2024 | 177,34 | 178,50 | 175,27 | 177,05 | -1,37% | 335.297,00 |
| 27.12.2024 | 179,39 | 181,19 | 178,15 | 179,51 | -0,35% | 317.457,00 |
| 26.12.2024 | 175,55 | 180,76 | 175,55 | 180,14 | 1,62% | 458.138,00 |
| 24.12.2024 | 178,91 | 178,91 | 176,38 | 177,26 | -0,56% | 114.964,00 |
| 23.12.2024 | 177,41 | 178,60 | 175,41 | 178,25 | 0,05% | 332.104,00 |
| 20.12.2024 | 175,25 | 179,09 | 174,97 | 178,16 | 1,93% | 1.355.914,00 |
| 19.12.2024 | 172,14 | 176,00 | 171,69 | 174,79 | 1,23% | 751.572,00 |
| 18.12.2024 | 177,90 | 178,54 | 172,45 | 172,66 | -3,15% | 382.262,00 |
| 17.12.2024 | 176,88 | 181,13 | 176,88 | 178,28 | 0,58% | 410.938,00 |
| 16.12.2024 | 179,26 | 182,12 | 176,65 | 177,25 | -1,60% | 666.644,00 |
| 13.12.2024 | 183,06 | 184,37 | 179,82 | 180,14 | -1,73% | 327.161,00 |
| 12.12.2024 | 183,58 | 185,78 | 182,85 | 183,31 | -0,17% | 382.242,00 |
| 11.12.2024 | 187,00 | 187,35 | 182,80 | 183,62 | -1,55% | 363.358,00 |
| 10.12.2024 | 185,82 | 188,78 | 183,90 | 186,52 | -0,28% | 324.513,00 |
| 09.12.2024 | 185,35 | 188,87 | 184,19 | 187,04 | 1,29% | 397.264,00 |
| 06.12.2024 | 187,49 | 188,60 | 184,23 | 184,65 | -0,98% | 270.563,00 |
| 05.12.2024 | 187,47 | 188,78 | 186,08 | 186,47 | -0,46% | 494.712,00 |
| 04.12.2024 | 187,85 | 189,61 | 185,53 | 187,33 | -0,43% | 521.039,00 |
| 03.12.2024 | 194,67 | 195,24 | 185,27 | 188,13 | -3,18% | 518.651,00 |
| 02.12.2024 | 192,32 | 194,95 | 190,00 | 194,31 | 0,76% | 513.920,00 |
| 29.11.2024 | 191,85 | 193,42 | 191,05 | 192,85 | 0,44% | 400.527,00 |
| 27.11.2024 | 192,66 | 193,95 | 191,40 | 192,00 | 0,52% | 278.612,00 |
| 26.11.2024 | 194,71 | 195,36 | 188,95 | 191,01 | -1,86% | 422.782,00 |
| 25.11.2024 | 193,70 | 195,42 | 192,65 | 194,64 | 1,53% | 865.964,00 |
| 22.11.2024 | 191,42 | 193,49 | 190,46 | 191,71 | 0,56% | 309.439,00 |
| 21.11.2024 | 188,21 | 191,23 | 187,47 | 190,64 | 1,71% | 360.672,00 |
| 20.11.2024 | 192,35 | 192,35 | 185,66 | 187,43 | -2,92% | 582.817,00 |
| 19.11.2024 | 192,96 | 194,41 | 189,93 | 193,07 | -0,70% | 567.250,00 |
| 18.11.2024 | 191,61 | 195,47 | 191,47 | 194,43 | 1,19% | 471.827,00 |
| 15.11.2024 | 190,78 | 193,00 | 189,95 | 192,15 | 0,72% | 515.661,00 |
| 14.11.2024 | 194,30 | 194,30 | 190,51 | 190,78 | -1,65% | 278.024,00 |
| 13.11.2024 | 196,20 | 197,43 | 193,49 | 193,98 | -0,82% | 365.063,00 |
| 12.11.2024 | 198,63 | 200,15 | 195,37 | 195,58 | -1,23% | 446.394,00 |
| 11.11.2024 | 197,98 | 199,50 | 195,49 | 198,02 | 1,26% | 501.964,00 |
| 08.11.2024 | 198,07 | 199,35 | 194,58 | 195,55 | -1,25% | 645.597,00 |