60,695$
-1,39%
Echtzeit-Aktienkurs Tempur Sealy International Inc.
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 54,48 | 58,66 | 53,18 | 55,81 | -1,51% | 371.122,00 |
| 04.04.2025 | 56,54 | 57,60 | 54,04 | 56,67 | -2,71% | 578.295,00 |
| 03.04.2025 | 59,48 | 60,23 | 57,77 | 58,25 | -6,73% | 689.685,00 |
| 02.04.2025 | 61,91 | 62,91 | 61,63 | 62,45 | 0,31% | 242.654,00 |
| 01.04.2025 | 59,13 | 62,26 | 59,13 | 62,26 | 3,97% | 502.171,00 |
| 31.03.2025 | 57,91 | 60,30 | 57,66 | 59,88 | 2,64% | 270.890,00 |
| 28.03.2025 | 58,41 | 58,41 | 56,88 | 58,34 | -0,32% | 398.732,00 |
| 27.03.2025 | 56,97 | 58,54 | 56,80 | 58,53 | 2,61% | 280.461,00 |
| 26.03.2025 | 57,81 | 57,84 | 56,61 | 57,04 | -0,83% | 144.768,00 |
| 25.03.2025 | 57,38 | 58,19 | 57,03 | 57,52 | -0,14% | 218.685,00 |
| 24.03.2025 | 55,81 | 58,04 | 55,81 | 57,60 | 3,04% | 168.795,00 |
| 21.03.2025 | 56,71 | 56,90 | 55,35 | 55,90 | -2,70% | 368.781,00 |
| 20.03.2025 | 56,57 | 58,66 | 55,85 | 57,45 | 2,24% | 360.538,00 |
| 19.03.2025 | 54,28 | 56,40 | 53,65 | 56,19 | 2,15% | 262.581,00 |
| 18.03.2025 | 56,29 | 56,30 | 54,74 | 55,01 | -2,48% | 380.713,00 |
| 17.03.2025 | 55,28 | 57,10 | 54,80 | 56,41 | 1,99% | 159.050,00 |
| 14.03.2025 | 55,29 | 55,71 | 54,66 | 55,31 | 0,62% | 222.269,00 |
| 13.03.2025 | 55,80 | 56,33 | 54,62 | 54,97 | -2,15% | 406.352,00 |
| 12.03.2025 | 56,49 | 56,80 | 55,68 | 56,18 | 0,42% | 314.748,00 |
| 11.03.2025 | 55,99 | 56,97 | 55,44 | 55,94 | 1,14% | 458.003,00 |
| 10.03.2025 | 56,22 | 56,35 | 54,61 | 55,31 | -3,27% | 260.478,00 |
| 07.03.2025 | 58,38 | 58,48 | 55,30 | 57,18 | -2,47% | 387.289,00 |
| 06.03.2025 | 61,58 | 61,58 | 58,63 | 58,63 | -5,72% | 323.017,00 |
| 05.03.2025 | 62,28 | 62,32 | 61,32 | 62,19 | 0,60% | 157.695,00 |
| 04.03.2025 | 61,88 | 62,88 | 59,80 | 61,82 | -1,12% | 325.578,00 |
| 03.03.2025 | 63,52 | 64,10 | 62,02 | 62,52 | -2,14% | 173.015,00 |
| 28.02.2025 | 63,85 | 63,89 | 62,24 | 63,89 | 1,49% | 189.714,00 |
| 27.02.2025 | 64,78 | 65,24 | 62,88 | 62,95 | -2,48% | 205.270,00 |
| 26.02.2025 | 65,86 | 66,00 | 64,48 | 64,55 | -0,81% | 212.913,00 |
| 25.02.2025 | 64,60 | 65,62 | 64,60 | 65,08 | 1,88% | 230.610,00 |
| 24.02.2025 | 63,51 | 64,95 | 63,36 | 63,88 | 0,93% | 198.406,00 |
| 21.02.2025 | 66,03 | 66,03 | 62,86 | 63,29 | -2,91% | 397.825,00 |
| 20.02.2025 | 66,70 | 68,70 | 64,90 | 65,19 | -2,26% | 279.695,00 |
| 19.02.2025 | 67,96 | 68,24 | 66,34 | 66,70 | -3,80% | 380.066,00 |
| 18.02.2025 | 68,71 | 69,86 | 67,98 | 69,34 | 0,81% | 158.927,00 |
| 14.02.2025 | 68,96 | 69,55 | 68,30 | 68,78 | 0,50% | 2.993.276,00 |
| 13.02.2025 | 66,52 | 68,48 | 66,29 | 68,44 | 2,92% | 2.773.837,00 |
| 12.02.2025 | 65,04 | 66,55 | 64,71 | 66,50 | -0,12% | 2.374.860,00 |
| 11.02.2025 | 65,91 | 66,77 | 65,39 | 66,58 | 2,83% | 4.070.261,00 |
| 10.02.2025 | 64,28 | 64,93 | 64,09 | 64,75 | 0,48% | 2.208.126,00 |
| 07.02.2025 | 65,26 | 65,60 | 64,21 | 64,44 | -1,26% | 2.275.720,00 |
| 06.02.2025 | 66,61 | 66,88 | 65,00 | 65,26 | -1,88% | 3.075.544,00 |
| 05.02.2025 | 65,50 | 66,69 | 63,85 | 66,51 | 2,65% | 4.373.685,00 |
| 04.02.2025 | 66,50 | 67,46 | 64,43 | 64,79 | -3,18% | 5.803.978,00 |
| 03.02.2025 | 65,63 | 68,53 | 65,15 | 66,92 | 5,99% | 8.445.195,00 |
| 31.01.2025 | 64,02 | 64,49 | 62,98 | 63,14 | -1,91% | 2.068.051,00 |
| 30.01.2025 | 62,74 | 64,65 | 62,43 | 64,37 | 3,77% | 2.937.455,00 |
| 29.01.2025 | 61,88 | 62,87 | 60,58 | 62,03 | 2,33% | 2.920.450,00 |
| 28.01.2025 | 59,67 | 61,14 | 59,28 | 60,62 | 1,61% | 3.700.197,00 |
| 27.01.2025 | 59,49 | 60,68 | 59,27 | 59,66 | -0,68% | 1.786.943,00 |
| 24.01.2025 | 60,24 | 60,25 | 59,30 | 60,07 | -0,32% | 1.952.834,00 |
| 23.01.2025 | 60,22 | 60,41 | 59,36 | 60,26 | -0,64% | 1.328.972,00 |
| 22.01.2025 | 61,18 | 61,60 | 60,39 | 60,65 | -0,75% | 1.235.153,00 |
| 21.01.2025 | 59,95 | 61,28 | 59,67 | 61,11 | 2,53% | 1.542.581,00 |
| 17.01.2025 | 59,94 | 60,16 | 59,45 | 59,60 | 0,10% | 1.178.745,00 |
| 16.01.2025 | 57,68 | 59,60 | 57,67 | 59,54 | 3,30% | 1.796.046,00 |
| 15.01.2025 | 57,71 | 58,23 | 57,35 | 57,64 | 1,66% | 1.166.069,00 |
| 14.01.2025 | 56,35 | 57,02 | 56,05 | 56,70 | 1,12% | 1.181.638,00 |
| 13.01.2025 | 54,65 | 56,07 | 54,65 | 56,07 | 1,69% | 1.133.930,00 |
| 10.01.2025 | 54,51 | 55,77 | 54,51 | 55,14 | 0,04% | 1.022.400,00 |
| 08.01.2025 | 54,34 | 55,27 | 53,54 | 55,12 | 0,25% | 762.274,00 |
| 07.01.2025 | 55,76 | 55,87 | 54,42 | 54,98 | -0,94% | 1.071.029,00 |
| 06.01.2025 | 55,84 | 56,78 | 55,36 | 55,50 | -0,43% | 1.076.974,00 |
| 03.01.2025 | 56,09 | 56,33 | 55,36 | 55,74 | -0,14% | 1.060.513,00 |
| 02.01.2025 | 56,91 | 57,19 | 55,77 | 55,82 | -1,53% | 1.449.046,00 |
| 31.12.2024 | 57,15 | 57,55 | 56,64 | 56,69 | -0,51% | 1.366.989,00 |
| 30.12.2024 | 54,62 | 57,26 | 54,23 | 56,98 | 3,54% | 2.217.940,00 |
| 27.12.2024 | 55,42 | 55,87 | 54,63 | 55,03 | -1,43% | 669.809,00 |
| 26.12.2024 | 55,63 | 56,05 | 55,17 | 55,83 | -0,32% | 764.160,00 |
| 24.12.2024 | 55,83 | 56,08 | 55,31 | 56,01 | 0,86% | 254.264,00 |
| 23.12.2024 | 55,30 | 55,70 | 54,90 | 55,53 | 0,16% | 1.034.523,00 |
| 20.12.2024 | 55,03 | 56,06 | 54,88 | 55,44 | 0,75% | 3.346.300,00 |
| 19.12.2024 | 55,49 | 55,92 | 54,78 | 55,03 | -0,07% | 1.825.073,00 |
| 18.12.2024 | 56,80 | 57,68 | 55,07 | 55,07 | -3,30% | 1.785.402,00 |
| 17.12.2024 | 56,77 | 57,06 | 55,97 | 56,95 | -0,40% | 1.446.884,00 |
| 16.12.2024 | 57,74 | 58,12 | 57,05 | 57,18 | -1,18% | 1.168.759,00 |
| 13.12.2024 | 56,75 | 57,99 | 56,69 | 57,86 | 2,03% | 1.703.692,00 |
| 12.12.2024 | 55,43 | 57,15 | 55,18 | 56,71 | 2,24% | 1.839.345,00 |
| 11.12.2024 | 55,78 | 55,81 | 55,25 | 55,47 | 0,34% | 1.156.918,00 |
| 10.12.2024 | 55,46 | 55,74 | 54,21 | 55,28 | -0,34% | 1.588.071,00 |
| 09.12.2024 | 54,94 | 55,70 | 54,85 | 55,47 | 0,84% | 1.774.340,00 |
| 06.12.2024 | 55,91 | 55,99 | 54,74 | 55,01 | -0,40% | 1.063.866,00 |
| 05.12.2024 | 55,90 | 56,10 | 54,94 | 55,23 | -1,38% | 1.206.877,00 |
| 04.12.2024 | 56,00 | 56,12 | 55,47 | 56,00 | -0,43% | 937.275,00 |
| 03.12.2024 | 56,77 | 56,77 | 55,51 | 56,24 | 0,21% | 1.549.946,00 |
| 02.12.2024 | 56,16 | 56,56 | 55,58 | 56,12 | 0,25% | 1.972.048,00 |
| 29.11.2024 | 56,24 | 56,31 | 55,51 | 55,98 | 0,30% | 887.334,00 |