130,280$
0,18%
Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 131,35 | 132,60 | 129,71 | 130,28 | 0,18% | 557.705,00 |
| 13.05.2026 | 128,40 | 131,94 | 127,35 | 130,04 | 0,78% | 705.685,00 |
| 12.05.2026 | 129,68 | 130,98 | 127,33 | 129,03 | -0,53% | 771.088,00 |
| 11.05.2026 | 132,24 | 134,24 | 129,15 | 129,72 | -2,51% | 857.207,00 |
| 08.05.2026 | 134,33 | 135,69 | 130,90 | 133,06 | 1,05% | 947.218,00 |
| 07.05.2026 | 129,62 | 136,30 | 127,02 | 131,68 | 6,86% | 1.295.343,00 |
| 06.05.2026 | 122,50 | 123,85 | 120,14 | 123,23 | 2,10% | 952.208,00 |
| 05.05.2026 | 120,00 | 121,21 | 118,52 | 120,69 | 0,67% | 707.528,00 |
| 04.05.2026 | 121,77 | 122,39 | 118,98 | 119,89 | -1,54% | 601.241,00 |
| 01.05.2026 | 122,83 | 123,53 | 120,55 | 121,77 | -1,73% | 839.918,00 |
| 30.04.2026 | 132,47 | 132,81 | 123,40 | 123,91 | -7,04% | 1.148.870,00 |
| 29.04.2026 | 135,79 | 136,44 | 132,77 | 133,30 | -1,64% | 621.969,00 |
| 28.04.2026 | 133,99 | 135,91 | 133,08 | 135,52 | 0,33% | 795.295,00 |
| 27.04.2026 | 135,22 | 137,75 | 134,73 | 135,07 | -1,09% | 776.463,00 |
| 24.04.2026 | 136,88 | 138,09 | 134,02 | 136,56 | -0,07% | 1.041.344,00 |
| 23.04.2026 | 138,56 | 138,56 | 134,75 | 136,65 | -1,56% | 1.069.844,00 |
| 22.04.2026 | 136,00 | 139,67 | 133,70 | 138,81 | 11,27% | 3.380.352,00 |
| 21.04.2026 | 132,19 | 132,19 | 124,41 | 124,75 | -5,46% | 684.337,00 |
| 20.04.2026 | 130,12 | 133,60 | 129,27 | 131,95 | 0,28% | 871.746,00 |
| 17.04.2026 | 132,52 | 134,81 | 128,60 | 131,58 | 1,04% | 1.258.811,00 |
| 16.04.2026 | 125,67 | 130,72 | 123,14 | 130,22 | 3,07% | 1.548.863,00 |
| 15.04.2026 | 124,85 | 126,79 | 124,31 | 126,34 | 0,90% | 760.065,00 |
| 14.04.2026 | 123,29 | 126,16 | 122,93 | 125,21 | 1,65% | 724.395,00 |
| 13.04.2026 | 120,26 | 123,39 | 118,89 | 123,18 | 4,05% | 637.704,00 |
| 10.04.2026 | 120,86 | 121,29 | 118,06 | 118,39 | -1,56% | 475.826,00 |
| 09.04.2026 | 118,65 | 121,21 | 118,15 | 120,27 | 1,04% | 980.041,00 |
| 08.04.2026 | 117,62 | 119,62 | 117,51 | 119,03 | 3,05% | 691.748,00 |
| 07.04.2026 | 115,07 | 116,49 | 114,24 | 115,51 | 0,41% | 521.340,00 |
| 06.04.2026 | 117,44 | 118,44 | 114,38 | 115,04 | -2,35% | 447.941,00 |
| 02.04.2026 | 117,38 | 119,10 | 115,02 | 117,81 | -0,52% | 493.485,00 |
| 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 |