83,980$
-0,46%
Echtzeit-Aktienkurs Tempur Sealy International Inc.
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
22.05.2025 | 64,49 | 64,49 | 63,58 | 64,19 | -0,57% | 297.865,00 |
21.05.2025 | 65,22 | 66,14 | 64,56 | 64,56 | -2,61% | 286.816,00 |
20.05.2025 | 66,43 | 66,56 | 65,73 | 66,29 | 0,20% | 223.548,00 |
19.05.2025 | 65,59 | 66,21 | 65,13 | 66,16 | -0,98% | 227.738,00 |
16.05.2025 | 66,07 | 66,82 | 65,87 | 66,81 | 1,45% | 191.206,00 |
15.05.2025 | 63,52 | 66,09 | 60,31 | 65,86 | 2,59% | 273.808,00 |
14.05.2025 | 63,84 | 64,70 | 63,65 | 64,20 | 0,12% | 424.423,00 |
13.05.2025 | 64,85 | 65,62 | 63,97 | 64,12 | -0,21% | 488.721,00 |
12.05.2025 | 63,07 | 64,60 | 62,52 | 64,25 | 6,15% | 976.221,00 |
09.05.2025 | 60,61 | 61,99 | 60,42 | 60,53 | 0,82% | 365.781,00 |
08.05.2025 | 56,20 | 60,97 | 55,00 | 60,04 | -0,90% | 720.412,00 |
07.05.2025 | 60,45 | 61,36 | 60,23 | 60,59 | -0,58% | 684.054,00 |
06.05.2025 | 60,35 | 61,36 | 60,28 | 60,94 | -1,69% | 297.453,00 |
05.05.2025 | 62,28 | 62,72 | 61,89 | 61,99 | -1,04% | 175.050,00 |
02.05.2025 | 62,21 | 62,91 | 61,82 | 62,64 | 2,12% | 158.755,00 |
01.05.2025 | 61,03 | 62,73 | 60,98 | 61,34 | 0,52% | 309.106,00 |
30.04.2025 | 60,07 | 61,13 | 59,23 | 61,02 | 0,02% | 231.229,00 |
29.04.2025 | 60,42 | 61,28 | 60,33 | 61,01 | 0,10% | 237.687,00 |
28.04.2025 | 60,96 | 61,43 | 60,17 | 60,95 | 0,42% | 158.265,00 |
25.04.2025 | 61,31 | 61,31 | 60,17 | 60,70 | -1,39% | 259.408,00 |
24.04.2025 | 62,27 | 62,27 | 61,00 | 61,55 | -0,50% | 277.535,00 |
23.04.2025 | 63,24 | 64,40 | 61,39 | 61,86 | 1,66% | 294.929,00 |
22.04.2025 | 59,26 | 61,01 | 58,90 | 60,85 | 4,37% | 191.781,00 |
21.04.2025 | 59,30 | 59,62 | 57,51 | 58,30 | -2,67% | 219.890,00 |
17.04.2025 | 58,40 | 59,96 | 57,81 | 59,90 | 3,52% | 221.600,00 |
16.04.2025 | 59,40 | 59,40 | 56,72 | 57,87 | -2,24% | 216.362,00 |
15.04.2025 | 58,09 | 60,11 | 58,09 | 59,19 | 0,41% | 160.638,00 |
14.04.2025 | 60,01 | 60,10 | 58,48 | 58,95 | -0,74% | 200.866,00 |
11.04.2025 | 57,58 | 59,47 | 56,22 | 59,39 | 2,35% | 222.081,00 |
10.04.2025 | 58,95 | 58,95 | 56,32 | 58,03 | -3,63% | 329.001,00 |
09.04.2025 | 54,18 | 60,70 | 53,47 | 60,21 | 10,57% | 526.057,00 |
08.04.2025 | 56,74 | 58,19 | 53,73 | 54,45 | -2,44% | 414.042,00 |