86,890$
-0,51%
Echtzeit-Aktienkurs Tempur Sealy International Inc.
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 87,26 | 87,54 | 86,32 | 86,89 | -0,51% | 94.261,00 |
| 14.10.2025 | 85,67 | 87,64 | 84,53 | 87,33 | 2,76% | 228.786,00 |
| 13.10.2025 | 85,12 | 85,65 | 84,81 | 84,99 | 1,64% | 119.681,00 |
| 10.10.2025 | 84,29 | 84,93 | 83,44 | 83,62 | -0,52% | 162.749,00 |
| 09.10.2025 | 85,07 | 85,81 | 83,72 | 84,06 | -1,80% | 134.287,00 |
| 08.10.2025 | 84,07 | 85,72 | 83,48 | 85,60 | 2,16% | 166.206,00 |
| 07.10.2025 | 84,33 | 84,33 | 83,05 | 83,79 | -0,85% | 102.084,00 |
| 06.10.2025 | 84,97 | 84,97 | 83,39 | 84,51 | 0,34% | 72.653,00 |
| 03.10.2025 | 84,00 | 84,83 | 83,58 | 84,22 | 0,30% | 106.744,00 |
| 02.10.2025 | 82,82 | 84,00 | 82,50 | 83,97 | 0,86% | 112.163,00 |
| 01.10.2025 | 83,64 | 84,34 | 82,69 | 83,25 | -1,30% | 125.036,00 |
| 30.09.2025 | 82,26 | 84,36 | 82,21 | 84,35 | 2,34% | 154.865,00 |
| 29.09.2025 | 82,62 | 82,63 | 81,64 | 82,42 | -0,28% | 72.476,00 |
| 26.09.2025 | 82,06 | 83,04 | 82,06 | 82,65 | 0,67% | 125.995,00 |
| 25.09.2025 | 81,68 | 82,33 | 81,45 | 82,10 | -0,01% | 172.478,00 |
| 24.09.2025 | 83,68 | 83,95 | 82,08 | 82,11 | -2,77% | 180.671,00 |
| 23.09.2025 | 84,44 | 85,04 | 84,08 | 84,45 | 0,07% | 125.712,00 |
| 22.09.2025 | 85,25 | 85,26 | 83,84 | 84,40 | -1,44% | 121.752,00 |
| 19.09.2025 | 86,17 | 86,39 | 85,60 | 85,63 | -0,49% | 88.312,00 |
| 18.09.2025 | 85,55 | 86,23 | 85,05 | 86,05 | 1,26% | 214.129,00 |
| 17.09.2025 | 85,10 | 86,35 | 84,25 | 84,98 | -0,22% | 158.401,00 |
| 16.09.2025 | 85,25 | 85,50 | 84,25 | 85,17 | -0,20% | 141.084,00 |
| 15.09.2025 | 84,77 | 85,60 | 84,46 | 85,34 | 1,41% | 100.800,00 |
| 12.09.2025 | 85,44 | 85,99 | 83,90 | 84,15 | -2,15% | 345.558,00 |
| 11.09.2025 | 85,22 | 86,30 | 84,99 | 86,00 | 1,14% | 268.505,00 |
| 10.09.2025 | 84,31 | 85,71 | 84,16 | 85,03 | 0,78% | 106.280,00 |
| 09.09.2025 | 86,17 | 86,35 | 84,30 | 84,37 | -2,33% | 144.012,00 |
| 08.09.2025 | 87,56 | 87,56 | 85,93 | 86,38 | -0,91% | 83.330,00 |
| 05.09.2025 | 87,04 | 88,03 | 86,66 | 87,17 | 0,32% | 221.342,00 |
| 04.09.2025 | 85,00 | 86,95 | 85,00 | 86,89 | 2,49% | 210.761,00 |
| 03.09.2025 | 84,15 | 85,24 | 84,15 | 84,78 | 0,75% | 208.151,00 |
| 02.09.2025 | 82,53 | 84,71 | 82,51 | 84,15 | 0,17% | 223.268,00 |
| 29.08.2025 | 84,58 | 84,71 | 83,71 | 84,01 | -0,43% | 147.392,00 |
| 28.08.2025 | 84,67 | 84,75 | 83,43 | 84,37 | -0,25% | 121.489,00 |
| 27.08.2025 | 84,46 | 85,00 | 84,28 | 84,59 | 0,20% | 185.434,00 |
| 26.08.2025 | 82,84 | 84,45 | 82,84 | 84,42 | 2,10% | 209.894,00 |
| 25.08.2025 | 82,90 | 83,46 | 82,36 | 82,69 | -1,34% | 159.363,00 |
| 22.08.2025 | 80,57 | 84,31 | 80,46 | 83,81 | 4,22% | 263.198,00 |
| 21.08.2025 | 80,81 | 80,81 | 79,85 | 80,41 | -0,77% | 140.484,00 |
| 20.08.2025 | 80,79 | 81,41 | 80,75 | 81,03 | -0,46% | 260.361,00 |
| 19.08.2025 | 80,59 | 81,77 | 80,53 | 81,40 | 0,90% | 230.517,00 |
| 18.08.2025 | 80,68 | 80,77 | 79,60 | 80,68 | 0,72% | 104.447,00 |
| 15.08.2025 | 79,78 | 80,23 | 79,18 | 80,10 | 0,89% | 165.261,00 |
| 14.08.2025 | 79,85 | 79,86 | 78,56 | 79,39 | -1,93% | 305.447,00 |
| 13.08.2025 | 79,38 | 81,09 | 78,05 | 80,95 | 3,48% | 300.863,00 |
| 12.08.2025 | 76,64 | 78,32 | 76,03 | 78,23 | 2,58% | 151.525,00 |
| 11.08.2025 | 75,25 | 76,28 | 74,55 | 76,26 | 1,72% | 132.777,00 |
| 08.08.2025 | 75,50 | 75,54 | 73,65 | 74,97 | 1,28% | 309.304,00 |
| 07.08.2025 | 73,93 | 75,24 | 71,18 | 74,02 | 0,54% | 463.068,00 |
| 06.08.2025 | 74,16 | 74,55 | 73,30 | 73,62 | -1,26% | 794.424,00 |
| 05.08.2025 | 74,54 | 75,06 | 73,61 | 74,56 | 0,61% | 215.472,00 |
| 04.08.2025 | 73,45 | 74,18 | 72,31 | 74,11 | 2,69% | 209.800,00 |
| 01.08.2025 | 71,72 | 72,48 | 70,45 | 72,17 | -0,25% | 309.717,00 |
| 31.07.2025 | 72,12 | 72,92 | 71,97 | 72,35 | -0,56% | 158.567,00 |
| 30.07.2025 | 73,52 | 73,75 | 72,09 | 72,76 | -0,67% | 196.174,00 |
| 29.07.2025 | 74,90 | 75,09 | 73,15 | 73,25 | -2,06% | 351.062,00 |
| 28.07.2025 | 74,46 | 75,13 | 74,11 | 74,79 | 0,11% | 167.829,00 |
| 25.07.2025 | 74,30 | 74,81 | 73,74 | 74,71 | 1,14% | 205.395,00 |
| 24.07.2025 | 74,95 | 75,69 | 73,68 | 73,87 | -1,49% | 359.936,00 |
| 23.07.2025 | 75,34 | 75,45 | 74,62 | 74,99 | 0,21% | 281.019,00 |
| 22.07.2025 | 74,18 | 75,11 | 73,44 | 74,83 | 1,35% | 219.324,00 |
| 21.07.2025 | 74,04 | 74,05 | 73,12 | 73,83 | 0,70% | 146.298,00 |
| 18.07.2025 | 72,82 | 73,40 | 72,35 | 73,32 | 0,95% | 163.107,00 |
| 17.07.2025 | 70,97 | 72,73 | 70,94 | 72,63 | 2,35% | 202.454,00 |
| 16.07.2025 | 70,78 | 70,97 | 69,16 | 70,96 | 1,01% | 181.328,00 |
| 15.07.2025 | 71,94 | 71,94 | 69,98 | 70,25 | -2,35% | 229.651,00 |
| 14.07.2025 | 71,08 | 72,21 | 70,93 | 71,94 | 1,08% | 88.668,00 |
| 11.07.2025 | 72,43 | 72,48 | 70,98 | 71,17 | -2,37% | 188.463,00 |
| 10.07.2025 | 73,52 | 74,39 | 72,74 | 72,90 | -0,92% | 280.902,00 |
| 09.07.2025 | 71,50 | 73,69 | 71,43 | 73,58 | 2,79% | 248.586,00 |
| 08.07.2025 | 72,22 | 72,24 | 71,08 | 71,58 | -0,47% | 200.869,00 |
| 07.07.2025 | 71,98 | 72,00 | 71,10 | 71,92 | 0,36% | 170.505,00 |
| 03.07.2025 | 71,97 | 72,10 | 71,48 | 71,66 | -0,07% | 147.152,00 |
| 02.07.2025 | 70,79 | 72,16 | 69,89 | 71,71 | 2,85% | 337.258,00 |
| 01.07.2025 | 67,93 | 70,65 | 67,74 | 69,72 | 2,49% | 307.417,00 |
| 30.06.2025 | 67,65 | 68,26 | 67,41 | 68,03 | 0,74% | 115.365,00 |
| 27.06.2025 | 67,01 | 68,32 | 66,98 | 67,53 | 1,31% | 235.609,00 |
| 26.06.2025 | 66,01 | 66,74 | 65,51 | 66,65 | 1,33% | 184.364,00 |
| 25.06.2025 | 66,47 | 66,68 | 65,73 | 65,78 | -2,18% | 177.255,00 |
| 24.06.2025 | 67,02 | 67,57 | 66,21 | 67,24 | 1,67% | 202.390,00 |
| 23.06.2025 | 64,84 | 66,14 | 63,93 | 66,14 | 1,28% | 89.085,00 |
| 20.06.2025 | 65,18 | 65,58 | 64,91 | 65,30 | 0,43% | 150.085,00 |
| 18.06.2025 | 64,46 | 66,00 | 64,46 | 65,02 | 1,43% | 177.361,00 |
| 17.06.2025 | 64,24 | 64,89 | 63,80 | 64,11 | -1,03% | 231.537,00 |
| 16.06.2025 | 64,55 | 65,13 | 64,37 | 64,77 | 1,90% | 147.077,00 |
| 13.06.2025 | 63,58 | 64,53 | 63,12 | 63,56 | -1,48% | 276.424,00 |
| 12.06.2025 | 64,68 | 65,02 | 64,13 | 64,52 | -0,93% | 146.653,00 |
| 11.06.2025 | 67,99 | 67,99 | 64,82 | 65,12 | -1,51% | 362.960,00 |
| 10.06.2025 | 65,84 | 66,50 | 65,84 | 66,12 | 0,43% | 194.767,00 |
| 09.06.2025 | 65,75 | 66,15 | 65,24 | 65,84 | 0,61% | 155.865,00 |
| 06.06.2025 | 64,97 | 65,65 | 64,79 | 65,44 | 0,91% | 183.786,00 |
| 05.06.2025 | 64,96 | 65,38 | 64,37 | 64,85 | -0,54% | 168.637,00 |
| 04.06.2025 | 65,18 | 65,71 | 64,53 | 65,21 | 0,59% | 248.409,00 |
| 03.06.2025 | 63,89 | 65,04 | 63,59 | 64,82 | 1,27% | 165.589,00 |
| 02.06.2025 | 64,57 | 64,72 | 62,47 | 64,01 | -1,64% | 213.007,00 |
| 30.05.2025 | 64,99 | 65,47 | 64,63 | 65,08 | -0,38% | 208.998,00 |
| 29.05.2025 | 66,50 | 66,50 | 64,83 | 65,33 | -1,45% | 183.499,00 |
| 28.05.2025 | 66,43 | 66,77 | 65,89 | 66,29 | -0,50% | 226.331,00 |
| 27.05.2025 | 64,46 | 66,67 | 64,02 | 66,62 | 4,42% | 331.623,00 |
| 23.05.2025 | 60,51 | 64,22 | 60,51 | 63,80 | -0,61% | 292.093,00 |