117,940$
-0,41%
Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 115,99 | 119,34 | 115,19 | 117,94 | -0,41% | 65.467,00 |
| 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% | 1.097.365,00 |
| 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% | 1.032.053,00 |
| 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% | 843.888,00 |
| 13.03.2026 | 109,04 | 109,55 | 107,11 | 107,32 | -0,87% | 694.786,00 |
| 12.03.2026 | 109,75 | 111,27 | 107,64 | 108,26 | -3,12% | 700.432,00 |
| 11.03.2026 | 111,36 | 112,36 | 110,19 | 111,75 | -0,08% | 585.370,00 |
| 10.03.2026 | 114,04 | 114,34 | 109,61 | 111,84 | -1,56% | 657.507,00 |
| 09.03.2026 | 111,60 | 114,20 | 110,64 | 113,61 | 0,26% | 919.219,00 |
| 06.03.2026 | 116,43 | 116,43 | 113,13 | 113,31 | -3,62% | 876.397,00 |
| 05.03.2026 | 117,65 | 118,84 | 115,69 | 117,57 | -1,35% | 576.155,00 |
| 04.03.2026 | 122,87 | 123,00 | 119,00 | 119,18 | -2,46% | 884.584,00 |
| 03.03.2026 | 120,10 | 122,37 | 116,31 | 122,19 | -0,60% | 1.161.741,00 |
| 02.03.2026 | 119,77 | 122,95 | 117,46 | 122,93 | 0,71% | 769.828,00 |
| 27.02.2026 | 117,72 | 123,47 | 117,72 | 122,06 | 2,55% | 1.684.517,00 |
| 26.02.2026 | 108,54 | 123,66 | 108,00 | 119,02 | 6,37% | 2.349.813,00 |
| 25.02.2026 | 112,37 | 112,80 | 109,85 | 111,89 | -0,21% | 849.260,00 |
| 24.02.2026 | 112,91 | 114,38 | 111,64 | 112,12 | -0,81% | 951.669,00 |
| 23.02.2026 | 115,47 | 116,49 | 111,25 | 113,04 | -2,09% | 1.043.189,00 |
| 20.02.2026 | 111,23 | 117,00 | 110,64 | 115,45 | 3,26% | 1.305.455,00 |
| 19.02.2026 | 112,53 | 115,00 | 110,41 | 111,80 | -0,63% | 1.131.456,00 |
| 18.02.2026 | 105,74 | 112,94 | 105,51 | 112,51 | 6,28% | 1.103.023,00 |
| 17.02.2026 | 105,08 | 106,23 | 103,87 | 105,86 | 2,03% | 647.179,00 |
| 13.02.2026 | 105,07 | 106,43 | 103,70 | 103,75 | -0,76% | 676.088,00 |
| 12.02.2026 | 106,21 | 107,00 | 102,62 | 104,54 | -2,25% | 1.001.585,00 |
| 11.02.2026 | 105,09 | 107,73 | 104,02 | 106,95 | 1,03% | 780.913,00 |
| 10.02.2026 | 106,75 | 108,01 | 105,72 | 105,86 | -0,33% | 865.212,00 |
| 09.02.2026 | 107,82 | 108,92 | 104,03 | 106,21 | -2,04% | 741.454,00 |
| 06.02.2026 | 105,55 | 108,95 | 104,88 | 108,42 | 2,39% | 764.968,00 |
| 05.02.2026 | 106,40 | 107,16 | 104,71 | 105,89 | -0,10% | 809.163,00 |
| 04.02.2026 | 102,94 | 106,11 | 101,87 | 106,00 | 3,55% | 1.044.702,00 |
| 03.02.2026 | 102,56 | 104,26 | 101,65 | 102,37 | -0,96% | 1.675.652,00 |
| 02.02.2026 | 103,69 | 104,91 | 102,81 | 103,36 | -0,97% | 1.253.861,00 |
| 30.01.2026 | 105,17 | 106,98 | 103,52 | 104,37 | -1,05% | 1.313.201,00 |
| 29.01.2026 | 104,71 | 105,88 | 102,95 | 105,48 | 0,14% | 1.001.751,00 |
| 28.01.2026 | 105,76 | 106,66 | 103,52 | 105,33 | 0,77% | 1.297.678,00 |
| 27.01.2026 | 104,89 | 106,24 | 103,80 | 104,52 | 0,31% | 1.449.142,00 |
| 26.01.2026 | 103,03 | 105,42 | 103,01 | 104,20 | 0,77% | 741.576,00 |
| 23.01.2026 | 104,91 | 105,51 | 102,48 | 103,40 | -1,61% | 833.447,00 |
| 22.01.2026 | 103,86 | 107,06 | 103,23 | 105,09 | 2,07% | 864.118,00 |
| 21.01.2026 | 101,19 | 103,49 | 101,01 | 102,96 | 2,61% | 1.099.784,00 |
| 20.01.2026 | 101,36 | 102,04 | 100,18 | 100,34 | -2,58% | 904.660,00 |
| 16.01.2026 | 103,70 | 104,45 | 102,69 | 103,00 | -1,54% | 821.358,00 |
| 15.01.2026 | 102,73 | 106,53 | 102,68 | 104,61 | 1,51% | 968.619,00 |
| 14.01.2026 | 103,65 | 104,97 | 102,86 | 103,05 | -0,82% | 1.065.759,00 |
| 13.01.2026 | 108,56 | 109,19 | 103,84 | 103,90 | -4,29% | 1.129.914,00 |
| 12.01.2026 | 112,90 | 112,90 | 108,30 | 108,56 | -3,77% | 1.360.851,00 |
| 09.01.2026 | 110,06 | 113,27 | 108,54 | 112,81 | 2,55% | 1.343.823,00 |
| 08.01.2026 | 112,50 | 115,00 | 108,39 | 110,01 | -13,06% | 2.860.733,00 |
| 07.01.2026 | 125,45 | 127,18 | 124,65 | 126,53 | 1,37% | 657.309,00 |
| 06.01.2026 | 124,53 | 127,49 | 122,27 | 124,82 | 0,29% | 851.727,00 |
| 05.01.2026 | 121,64 | 125,18 | 121,64 | 124,46 | 1,68% | 566.818,00 |
| 02.01.2026 | 121,77 | 123,54 | 120,90 | 122,40 | 0,29% | 546.691,00 |
| 31.12.2025 | 121,01 | 122,25 | 120,31 | 122,04 | 0,35% | 400.307,00 |
| 30.12.2025 | 122,33 | 123,32 | 121,42 | 121,62 | -0,93% | 331.679,00 |
| 29.12.2025 | 123,18 | 123,55 | 122,04 | 122,76 | 0,00% | 389.230,00 |
| 26.12.2025 | 121,82 | 123,01 | 121,24 | 122,76 | 0,35% | 263.824,00 |
| 24.12.2025 | 122,75 | 122,92 | 120,77 | 122,33 | 0,03% | 170.597,00 |
| 23.12.2025 | 124,51 | 124,77 | 121,15 | 122,29 | -1,77% | 537.819,00 |
| 22.12.2025 | 121,90 | 126,13 | 121,81 | 124,49 | 2,13% | 824.263,00 |
| 19.12.2025 | 123,52 | 124,19 | 121,67 | 121,89 | -2,10% | 746.086,00 |
| 18.12.2025 | 125,00 | 126,95 | 122,84 | 124,50 | -0,48% | 771.814,00 |
| 17.12.2025 | 124,51 | 127,88 | 124,03 | 125,10 | 0,18% | 903.996,00 |
| 16.12.2025 | 126,89 | 127,44 | 123,66 | 124,87 | -1,46% | 616.554,00 |
| 15.12.2025 | 127,31 | 128,83 | 125,91 | 126,72 | -0,13% | 577.633,00 |
| 12.12.2025 | 127,43 | 127,97 | 125,72 | 126,88 | -0,29% | 664.900,00 |
| 11.12.2025 | 131,21 | 131,50 | 125,15 | 127,25 | -2,49% | 1.027.372,00 |
| 10.12.2025 | 130,75 | 131,43 | 124,79 | 130,50 | -0,57% | 1.290.345,00 |
| 09.12.2025 | 131,00 | 136,95 | 129,37 | 131,25 | 9,54% | 2.997.289,00 |
| 08.12.2025 | 120,15 | 120,53 | 118,70 | 119,82 | -0,56% | 494.246,00 |
| 05.12.2025 | 119,25 | 120,77 | 118,08 | 120,50 | 1,38% | 476.389,00 |
| 04.12.2025 | 119,13 | 119,53 | 117,42 | 118,86 | -0,22% | 383.858,00 |
| 03.12.2025 | 116,91 | 119,15 | 115,51 | 119,12 | 2,54% | 737.833,00 |
| 02.12.2025 | 114,94 | 117,89 | 113,62 | 116,17 | 1,54% | 762.239,00 |
| 01.12.2025 | 113,97 | 117,16 | 113,64 | 114,41 | -0,01% | 591.724,00 |
| 28.11.2025 | 115,33 | 116,01 | 112,50 | 114,42 | -0,75% | 251.127,00 |
| 26.11.2025 | 114,08 | 117,14 | 113,81 | 115,29 | 0,51% | 637.418,00 |
| 25.11.2025 | 112,16 | 115,78 | 112,11 | 114,70 | 2,97% | 625.043,00 |
| 24.11.2025 | 109,96 | 112,05 | 107,79 | 111,39 | 1,05% | 480.246,00 |
| 21.11.2025 | 105,23 | 110,79 | 104,86 | 110,23 | 5,34% | 491.075,00 |
| 20.11.2025 | 105,87 | 107,29 | 104,21 | 104,64 | -1,00% | 521.946,00 |
| 19.11.2025 | 107,64 | 108,55 | 104,46 | 105,70 | -1,65% | 515.524,00 |
| 18.11.2025 | 103,50 | 108,56 | 103,10 | 107,47 | 3,48% | 907.285,00 |
| 17.11.2025 | 106,76 | 106,76 | 103,73 | 103,86 | -2,93% | 685.370,00 |
| 14.11.2025 | 108,68 | 108,80 | 105,10 | 107,00 | -2,23% | 619.208,00 |
| 13.11.2025 | 110,34 | 112,61 | 108,87 | 109,44 | -1,84% | 507.427,00 |
| 12.11.2025 | 112,63 | 114,20 | 111,38 | 111,49 | -0,69% | 585.219,00 |
| 11.11.2025 | 108,99 | 112,85 | 108,00 | 112,26 | 3,97% | 792.813,00 |
| 10.11.2025 | 110,00 | 110,00 | 106,12 | 107,97 | -1,31% | 588.366,00 |
| 07.11.2025 | 108,29 | 110,96 | 107,95 | 109,40 | 0,82% | 896.782,00 |