82,505$
-3,82%
Echtzeit-Aktienkurs Tempur Sealy International Inc.
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 85,72 | 85,72 | 82,02 | 82,50 | -3,82% | 217.092,00 |
| 04.03.2026 | 86,83 | 87,18 | 85,00 | 85,78 | -0,31% | 164.085,00 |
| 03.03.2026 | 84,84 | 86,56 | 83,54 | 86,05 | -1,45% | 444.693,00 |
| 02.03.2026 | 87,24 | 88,00 | 86,96 | 87,32 | -2,26% | 73.901,00 |
| 27.02.2026 | 89,79 | 89,96 | 87,86 | 89,34 | -1,85% | 311.609,00 |
| 26.02.2026 | 88,14 | 91,15 | 87,73 | 91,02 | 4,85% | 129.101,00 |
| 25.02.2026 | 88,92 | 88,92 | 86,57 | 86,81 | -2,01% | 107.602,00 |
| 24.02.2026 | 87,48 | 89,06 | 86,57 | 88,59 | 1,76% | 71.848,00 |
| 23.02.2026 | 91,99 | 91,99 | 85,95 | 87,06 | -4,53% | 82.559,00 |
| 20.02.2026 | 89,36 | 91,28 | 88,80 | 91,19 | 1,93% | 108.692,00 |
| 19.02.2026 | 89,11 | 90,54 | 88,21 | 89,46 | -0,73% | 245.011,00 |
| 18.02.2026 | 86,53 | 92,24 | 86,53 | 90,12 | 2,60% | 282.280,00 |
| 17.02.2026 | 91,23 | 91,73 | 85,94 | 87,84 | -8,54% | 434.448,00 |
| 13.02.2026 | 92,86 | 96,80 | 92,10 | 96,04 | 3,98% | 219.159,00 |
| 12.02.2026 | 96,84 | 98,35 | 91,72 | 92,36 | -4,90% | 155.238,00 |
| 11.02.2026 | 97,97 | 98,24 | 95,41 | 97,12 | -0,88% | 192.204,00 |
| 10.02.2026 | 95,53 | 98,44 | 95,19 | 97,98 | 1,01% | 326.796,00 |
| 09.02.2026 | 96,71 | 97,01 | 95,48 | 97,00 | 0,74% | 205.639,00 |
| 06.02.2026 | 94,93 | 96,62 | 94,93 | 96,29 | 1,82% | 189.971,00 |
| 05.02.2026 | 95,07 | 95,99 | 94,23 | 94,56 | -0,15% | 458.458,00 |
| 04.02.2026 | 93,26 | 95,35 | 93,06 | 94,70 | 2,06% | 141.451,00 |
| 03.02.2026 | 91,12 | 94,45 | 90,51 | 92,79 | 1,52% | 111.360,00 |
| 02.02.2026 | 87,86 | 91,66 | 87,80 | 91,40 | 4,06% | 68.554,00 |
| 30.01.2026 | 89,79 | 89,79 | 87,57 | 87,83 | -2,49% | 101.665,00 |
| 29.01.2026 | 89,28 | 90,11 | 88,17 | 90,08 | 0,33% | 130.637,00 |
| 28.01.2026 | 91,72 | 91,72 | 88,81 | 89,78 | -1,02% | 141.531,00 |
| 27.01.2026 | 93,45 | 93,45 | 90,16 | 90,70 | -2,14% | 93.786,00 |
| 26.01.2026 | 93,08 | 93,08 | 92,08 | 92,68 | 0,08% | 48.880,00 |
| 23.01.2026 | 94,21 | 94,70 | 91,59 | 92,61 | -2,18% | 95.625,00 |
| 22.01.2026 | 95,40 | 96,61 | 93,88 | 94,67 | -0,34% | 116.925,00 |
| 21.01.2026 | 93,05 | 95,81 | 93,05 | 94,99 | 2,55% | 218.929,00 |
| 20.01.2026 | 92,04 | 93,31 | 92,04 | 92,63 | -1,42% | 184.287,00 |
| 16.01.2026 | 93,20 | 94,46 | 92,75 | 93,96 | 1,06% | 163.783,00 |
| 15.01.2026 | 92,06 | 93,68 | 92,03 | 92,97 | 1,53% | 136.022,00 |
| 14.01.2026 | 94,00 | 94,00 | 91,36 | 91,57 | -2,22% | 137.213,00 |
| 13.01.2026 | 93,10 | 93,81 | 92,28 | 93,65 | 1,18% | 139.311,00 |
| 12.01.2026 | 93,78 | 93,78 | 92,02 | 92,56 | -1,30% | 92.492,00 |
| 09.01.2026 | 93,10 | 93,98 | 92,53 | 93,78 | 1,75% | 132.775,00 |
| 08.01.2026 | 89,44 | 92,48 | 88,42 | 92,17 | 3,52% | 124.809,00 |
| 07.01.2026 | 91,19 | 91,28 | 88,31 | 89,04 | -1,92% | 90.107,00 |
| 06.01.2026 | 89,90 | 91,41 | 89,24 | 90,78 | 1,24% | 105.245,00 |
| 05.01.2026 | 89,12 | 89,70 | 88,05 | 89,67 | 1,07% | 94.539,00 |
| 02.01.2026 | 89,40 | 89,76 | 88,47 | 88,72 | -0,73% | 112.211,00 |
| 31.12.2025 | 90,15 | 90,49 | 89,06 | 89,37 | -0,94% | 51.737,00 |
| 30.12.2025 | 91,40 | 91,40 | 90,01 | 90,22 | -0,72% | 70.492,00 |
| 29.12.2025 | 91,08 | 91,64 | 90,59 | 90,87 | -0,84% | 60.103,00 |
| 26.12.2025 | 90,06 | 91,64 | 90,06 | 91,64 | 1,77% | 76.998,00 |
| 24.12.2025 | 89,97 | 90,50 | 89,47 | 90,05 | 0,36% | 57.280,00 |
| 23.12.2025 | 90,49 | 90,49 | 89,55 | 89,73 | -0,40% | 121.105,00 |
| 22.12.2025 | 89,31 | 90,15 | 89,03 | 90,09 | 0,30% | 96.239,00 |
| 19.12.2025 | 89,42 | 90,57 | 89,40 | 89,82 | -0,13% | 173.298,00 |
| 18.12.2025 | 91,00 | 91,76 | 89,56 | 89,94 | 1,14% | 187.957,00 |
| 17.12.2025 | 90,98 | 91,58 | 88,83 | 88,93 | -2,37% | 113.526,00 |
| 16.12.2025 | 93,30 | 93,36 | 90,12 | 91,09 | -2,02% | 96.627,00 |
| 15.12.2025 | 94,55 | 94,55 | 92,68 | 92,97 | -0,87% | 136.317,00 |
| 12.12.2025 | 94,71 | 95,00 | 93,33 | 93,79 | -0,50% | 75.550,00 |
| 11.12.2025 | 93,40 | 94,62 | 93,09 | 94,26 | 2,11% | 124.578,00 |
| 10.12.2025 | 90,59 | 92,36 | 90,02 | 92,31 | 2,41% | 1.347.259,00 |
| 09.12.2025 | 90,69 | 91,49 | 90,12 | 90,14 | -1,01% | 1.158.729,00 |
| 08.12.2025 | 91,30 | 92,54 | 90,20 | 91,06 | -0,88% | 1.267.901,00 |
| 05.12.2025 | 92,57 | 92,84 | 90,93 | 91,87 | 1,83% | 1.588.790,00 |
| 04.12.2025 | 90,47 | 91,28 | 89,84 | 90,22 | -0,65% | 1.234.387,00 |
| 03.12.2025 | 92,66 | 93,27 | 90,25 | 90,81 | -2,01% | 1.679.296,00 |
| 02.12.2025 | 93,43 | 94,42 | 92,31 | 92,67 | -0,56% | 1.839.026,00 |
| 01.12.2025 | 88,70 | 93,23 | 88,27 | 93,19 | 1,82% | 2.239.005,00 |
| 28.11.2025 | 91,23 | 91,91 | 90,44 | 91,52 | 0,90% | 633.884,00 |
| 26.11.2025 | 89,20 | 91,70 | 89,20 | 90,70 | 1,61% | 1.803.787,00 |
| 25.11.2025 | 88,02 | 90,04 | 86,59 | 89,26 | 1,59% | 4.339.736,00 |
| 24.11.2025 | 87,61 | 89,15 | 87,16 | 87,86 | 0,56% | 1.963.237,00 |
| 21.11.2025 | 85,99 | 88,44 | 84,20 | 87,37 | 3,23% | 3.081.447,00 |
| 20.11.2025 | 85,80 | 87,48 | 84,48 | 84,64 | -0,04% | 2.230.985,00 |
| 19.11.2025 | 84,18 | 85,98 | 83,77 | 84,67 | 0,94% | 2.636.119,00 |
| 18.11.2025 | 86,12 | 86,12 | 83,62 | 83,88 | -2,47% | 2.101.709,00 |
| 17.11.2025 | 88,39 | 88,50 | 85,89 | 86,00 | -2,65% | 1.776.344,00 |
| 14.11.2025 | 87,37 | 88,73 | 87,37 | 88,34 | -0,32% | 1.566.461,00 |
| 13.11.2025 | 92,03 | 92,56 | 88,24 | 88,62 | -3,68% | 1.978.432,00 |
| 12.11.2025 | 92,43 | 92,66 | 91,52 | 92,01 | -0,05% | 2.751.081,00 |
| 11.11.2025 | 93,50 | 94,01 | 91,98 | 92,06 | -1,54% | 1.873.269,00 |
| 10.11.2025 | 91,42 | 94,01 | 91,00 | 93,50 | 2,47% | 3.040.596,00 |
| 07.11.2025 | 89,44 | 91,54 | 88,79 | 91,25 | 2,55% | 3.117.252,00 |
| 06.11.2025 | 84,41 | 89,71 | 83,03 | 88,98 | 11,78% | 4.588.112,00 |
| 05.11.2025 | 79,63 | 80,36 | 78,21 | 79,60 | -0,64% | 2.999.012,00 |
| 04.11.2025 | 78,89 | 80,34 | 78,07 | 80,11 | 0,79% | 2.163.968,00 |
| 03.11.2025 | 79,49 | 79,92 | 78,01 | 79,48 | 0,18% | 3.116.669,00 |
| 31.10.2025 | 79,89 | 80,55 | 79,02 | 79,34 | -0,55% | 1.750.078,00 |
| 30.10.2025 | 81,74 | 81,94 | 79,35 | 79,78 | -2,39% | 1.916.750,00 |
| 29.10.2025 | 82,80 | 83,29 | 81,58 | 81,73 | -1,65% | 2.029.792,00 |
| 28.10.2025 | 82,16 | 83,49 | 81,79 | 83,10 | 0,81% | 2.048.464,00 |
| 27.10.2025 | 84,26 | 84,26 | 82,29 | 82,43 | -0,57% | 1.255.610,00 |
| 24.10.2025 | 83,86 | 84,00 | 82,57 | 82,90 | -0,02% | 1.307.053,00 |
| 23.10.2025 | 83,88 | 84,43 | 82,72 | 82,92 | -1,07% | 1.307.425,00 |
| 22.10.2025 | 84,77 | 85,06 | 83,64 | 83,82 | -1,19% | 1.532.737,00 |
| 21.10.2025 | 84,07 | 85,63 | 83,62 | 84,83 | 0,90% | 1.587.260,00 |
| 20.10.2025 | 84,71 | 84,71 | 83,22 | 84,07 | -0,21% | 1.358.126,00 |
| 17.10.2025 | 85,11 | 85,43 | 84,06 | 84,25 | -0,89% | 1.358.265,00 |
| 16.10.2025 | 86,56 | 86,68 | 84,10 | 85,01 | -1,64% | 1.838.490,00 |
| 15.10.2025 | 87,65 | 87,79 | 86,30 | 86,43 | -1,05% | 1.919.765,00 |
| 14.10.2025 | 84,20 | 87,65 | 84,20 | 87,35 | 2,70% | 2.307.932,00 |
| 13.10.2025 | 85,12 | 85,74 | 84,76 | 85,05 | 1,58% | 1.653.818,00 |
| 10.10.2025 | 84,79 | 85,20 | 83,41 | 83,73 | -0,24% | 2.009.235,00 |