Echtzeit-Aktienkurs Teleflex Inc.
Bid:
Ask:
Aktienkurse zur Teleflex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 397,98 | 398,73 | 397,98 | 398,26 | -1,03% | - |
| 25.02.2021 | 402,72 | 402,92 | 402,42 | 402,42 | 0,19% | - |
| 24.02.2021 | 400,39 | 403,72 | 397,20 | 401,67 | 1,40% | - |
| 23.02.2021 | 388,35 | 397,59 | 387,43 | 396,11 | 2,54% | - |
| 22.02.2021 | 380,50 | 388,63 | 379,50 | 386,30 | -1,14% | - |
| 19.02.2021 | 403,00 | 403,41 | 390,49 | 390,76 | -3,19% | - |
| 18.02.2021 | 405,58 | 407,08 | 400,60 | 403,64 | 0,08% | - |
| 17.02.2021 | 403,64 | 405,85 | 402,04 | 403,33 | -0,31% | - |
| 16.02.2021 | 404,61 | 405,55 | 400,43 | 404,57 | -0,41% | - |
| 12.02.2021 | 407,41 | 410,17 | 402,90 | 406,23 | -0,08% | - |
| 11.02.2021 | 404,73 | 406,78 | 402,30 | 406,55 | 0,77% | - |
| 10.02.2021 | 401,77 | 403,73 | 0,00 | 403,45 | 0,74% | - |
| 09.02.2021 | 400,64 | 406,17 | 398,30 | 400,50 | 0,47% | - |
| 08.02.2021 | 400,33 | 400,99 | 396,59 | 398,61 | -0,05% | - |
| 05.02.2021 | 403,11 | 404,38 | 397,89 | 398,83 | 0,04% | - |
| 04.02.2021 | 398,38 | 398,67 | 398,37 | 398,67 | 2,40% | - |
| 03.02.2021 | 387,05 | 395,23 | 385,79 | 389,32 | -0,87% | - |
| 02.02.2021 | 394,51 | 398,69 | 391,67 | 392,73 | 3,27% | - |
| 01.02.2021 | 377,10 | 381,08 | 373,66 | 380,31 | 0,41% | - |
| 29.01.2021 | 379,36 | 381,44 | 0,00 | 378,77 | -0,91% | - |
| 28.01.2021 | 378,47 | 386,86 | 377,11 | 382,25 | 2,45% | - |
| 27.01.2021 | 376,78 | 379,50 | 370,77 | 373,10 | -2,55% | - |
| 26.01.2021 | 384,35 | 385,03 | 377,94 | 382,85 | 0,04% | - |
| 25.01.2021 | 382,55 | 382,71 | 382,55 | 382,71 | -1,08% | - |
| 22.01.2021 | 386,41 | 389,07 | 385,33 | 386,87 | -0,50% | - |
| 21.01.2021 | 392,85 | 395,19 | 387,68 | 388,80 | -1,28% | - |
| 20.01.2021 | 391,65 | 395,53 | 388,98 | 393,86 | 1,92% | - |
| 19.01.2021 | 390,20 | 392,54 | 384,52 | 386,44 | -0,35% | - |
| 15.01.2021 | 383,79 | 390,56 | 382,61 | 387,80 | 0,12% | - |
| 14.01.2021 | 396,32 | 398,26 | 386,48 | 387,32 | -2,44% | - |
| 13.01.2021 | 393,21 | 400,08 | 392,82 | 397,02 | -0,12% | - |
| 12.01.2021 | 402,75 | 403,42 | 395,86 | 397,49 | -1,73% | - |
| 11.01.2021 | 404,30 | 406,16 | 401,07 | 404,47 | -2,20% | - |
| 08.01.2021 | 411,54 | 415,51 | 408,48 | 413,58 | 2,40% | - |
| 07.01.2021 | 407,25 | 407,67 | 400,72 | 403,86 | -0,15% | - |
| 06.01.2021 | 405,70 | 407,38 | 401,42 | 404,47 | 1,22% | - |
| 05.01.2021 | 403,44 | 404,59 | 399,26 | 399,58 | -1,01% | - |
| 04.01.2021 | 408,54 | 408,54 | 397,68 | 403,66 | -1,95% | - |
| 31.12.2020 | 407,17 | 412,86 | 404,23 | 411,68 | 0,84% | - |
| 30.12.2020 | 407,31 | 409,23 | 404,54 | 408,27 | 0,51% | - |
| 29.12.2020 | 409,78 | 409,78 | 404,92 | 406,19 | -0,14% | - |
| 28.12.2020 | 406,92 | 407,67 | 404,56 | 406,73 | 0,42% | - |
| 24.12.2020 | 403,67 | 406,77 | 403,00 | 405,04 | 1,74% | - |
| 23.12.2020 | 398,25 | 402,87 | 397,72 | 398,10 | 0,36% | - |
| 22.12.2020 | 399,98 | 402,94 | 396,57 | 396,67 | -0,22% | - |
| 21.12.2020 | 393,71 | 400,88 | 392,83 | 397,54 | -3,16% | - |
| 18.12.2020 | 403,65 | 415,42 | 398,02 | 410,52 | 1,92% | - |
| 17.12.2020 | 395,85 | 404,52 | 395,30 | 402,80 | 1,25% | - |
| 16.12.2020 | 396,85 | 399,73 | 394,75 | 397,81 | 1,24% | - |
| 15.12.2020 | 383,95 | 393,70 | 382,92 | 392,93 | 2,99% | - |
| 14.12.2020 | 393,98 | 394,44 | 380,86 | 381,54 | -0,42% | - |
| 11.12.2020 | 379,81 | 384,20 | 377,73 | 383,14 | -0,17% | - |
| 10.12.2020 | 386,15 | 388,73 | 381,92 | 383,79 | 0,56% | - |
| 09.12.2020 | 379,38 | 382,74 | 378,67 | 381,67 | -0,20% | - |
| 08.12.2020 | 0,00 | 383,39 | 0,00 | 382,45 | 0,09% | - |
| 07.12.2020 | 383,05 | 385,70 | 380,30 | 382,10 | -1,19% | - |
| 04.12.2020 | 383,88 | 387,52 | 382,79 | 386,70 | 2,44% | - |
| 03.12.2020 | 381,42 | 384,27 | 376,36 | 377,50 | 0,02% | - |
| 02.12.2020 | 382,02 | 382,70 | 375,86 | 377,44 | -0,92% | - |
| 01.12.2020 | 385,36 | 385,36 | 379,04 | 380,92 | -0,50% | - |
| 30.11.2020 | 374,67 | 384,84 | 372,29 | 382,85 | 2,93% | - |
| 27.11.2020 | 368,41 | 379,92 | 368,41 | 371,96 | -0,39% | - |
| 25.11.2020 | 380,01 | 380,45 | 372,92 | 373,41 | -1,99% | - |
| 24.11.2020 | 379,13 | 384,72 | 377,23 | 381,00 | 1,88% | - |
| 23.11.2020 | 369,14 | 374,63 | 366,61 | 373,97 | 0,88% | - |
| 20.11.2020 | 369,05 | 374,57 | 364,83 | 370,72 | -0,38% | - |
| 19.11.2020 | 364,39 | 373,47 | 363,02 | 372,14 | 0,46% | - |
| 18.11.2020 | 377,27 | 378,34 | 369,24 | 370,44 | -1,35% | - |
| 17.11.2020 | 375,91 | 375,91 | 375,49 | 375,49 | 0,36% | - |
| 16.11.2020 | 364,07 | 374,89 | 363,73 | 374,14 | 2,57% | - |
| 13.11.2020 | 362,86 | 365,77 | 360,17 | 364,77 | 2,46% | - |
| 12.11.2020 | 359,42 | 363,58 | 353,30 | 356,02 | -1,94% | - |
| 11.11.2020 | 366,02 | 367,38 | 359,92 | 363,07 | -1,29% | - |
| 10.11.2020 | 352,63 | 368,52 | 350,13 | 367,83 | 0,94% | - |
| 09.11.2020 | 0,00 | 381,50 | 0,00 | 364,40 | 8,31% | - |
| 06.11.2020 | 336,71 | 340,86 | 334,01 | 336,45 | -0,44% | - |
| 05.11.2020 | 335,45 | 346,57 | 334,04 | 337,95 | 2,61% | - |
| 04.11.2020 | 332,51 | 341,64 | 328,37 | 329,34 | -1,12% | - |
| 03.11.2020 | 327,46 | 336,44 | 326,85 | 333,08 | 4,05% | - |
| 02.11.2020 | 324,16 | 325,29 | 312,38 | 320,11 | 0,92% | - |
| 30.10.2020 | 322,05 | 326,77 | 311,77 | 317,19 | -2,91% | - |
| 29.10.2020 | 333,17 | 340,97 | 325,41 | 326,70 | -2,61% | - |
| 28.10.2020 | 343,61 | 344,50 | 335,33 | 335,47 | -4,68% | - |
| 27.10.2020 | 356,48 | 359,55 | 350,39 | 351,93 | -1,39% | - |
| 26.10.2020 | 360,60 | 360,71 | 354,23 | 356,88 | -2,64% | - |
| 23.10.2020 | 369,28 | 371,19 | 365,36 | 366,55 | -0,48% | - |
| 22.10.2020 | 365,30 | 369,45 | 359,23 | 368,33 | 2,48% | - |
| 21.10.2020 | 361,41 | 362,48 | 357,78 | 359,42 | -0,75% | - |
| 20.10.2020 | 364,51 | 369,50 | 361,75 | 362,14 | 0,15% | - |
| 19.10.2020 | 0,00 | 370,85 | 0,00 | 361,61 | -1,06% | - |
| 16.10.2020 | 366,53 | 369,42 | 362,87 | 365,48 | 1,02% | - |
| 15.10.2020 | 361,76 | 363,01 | 357,19 | 361,80 | -0,69% | - |
| 14.10.2020 | 365,55 | 372,97 | 361,75 | 364,32 | 0,37% | - |
| 13.10.2020 | 364,69 | 367,38 | 360,85 | 362,98 | -1,39% | - |
| 12.10.2020 | 363,44 | 370,38 | 360,35 | 368,11 | 1,27% | - |
| 09.10.2020 | 357,06 | 366,14 | 356,46 | 363,49 | 2,57% | - |
| 08.10.2020 | 353,00 | 355,19 | 348,52 | 354,38 | 1,74% | - |
| 07.10.2020 | 339,63 | 350,73 | 337,75 | 348,33 | 3,53% | - |
| 06.10.2020 | 338,92 | 342,76 | 335,39 | 336,45 | -0,93% | - |
| 05.10.2020 | 341,77 | 342,23 | 0,00 | 339,61 | 1,05% | - |