49,718$
-0,60%
Echtzeit-Aktienkurs Tempur Sealy International Inc.
Bid:
Ask:
Aktienkurse zur Tempur Sealy International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 49,78 | 50,01 | 49,16 | 49,68 | -0,67% | - |
| 15.04.2024 | 50,96 | 51,30 | 49,66 | 50,02 | -0,34% | 1.775.153,00 |
| 12.04.2024 | 51,06 | 51,29 | 49,87 | 50,19 | -2,30% | 2.197.117,00 |
| 11.04.2024 | 52,30 | 52,50 | 51,29 | 51,37 | -1,25% | 1.280.284,00 |
| 10.04.2024 | 51,88 | 53,02 | 51,46 | 52,02 | -2,93% | 2.512.441,00 |
| 09.04.2024 | 53,97 | 54,17 | 53,23 | 53,59 | -0,06% | 1.421.474,00 |
| 08.04.2024 | 53,81 | 54,21 | 53,40 | 53,62 | -0,15% | 1.975.399,00 |
| 05.04.2024 | 53,51 | 54,01 | 53,11 | 53,70 | 1,61% | 1.713.249,00 |
| 04.04.2024 | 54,12 | 54,31 | 52,74 | 52,85 | -1,14% | 1.148.136,00 |
| 03.04.2024 | 53,63 | 54,03 | 53,16 | 53,46 | -0,89% | 1.698.013,00 |
| 02.04.2024 | 54,35 | 54,37 | 53,18 | 53,94 | -2,83% | 1.817.568,00 |
| 01.04.2024 | 56,85 | 56,98 | 55,48 | 55,51 | -2,31% | 1.982.570,00 |
| 28.03.2024 | 56,66 | 57,13 | 56,26 | 56,82 | 1,05% | 1.465.226,00 |
| 27.03.2024 | 56,39 | 56,52 | 55,63 | 56,23 | 0,29% | 1.312.863,00 |
| 26.03.2024 | 55,96 | 56,47 | 55,69 | 56,07 | 0,86% | 1.260.533,00 |
| 25.03.2024 | 56,20 | 56,50 | 55,42 | 55,59 | 1,28% | 1.830.750,00 |
| 22.03.2024 | 56,13 | 56,13 | 54,78 | 54,89 | -2,14% | 1.758.665,00 |
| 21.03.2024 | 54,51 | 56,11 | 53,87 | 56,09 | 3,74% | 1.280.527,00 |
| 20.03.2024 | 52,95 | 54,40 | 52,95 | 54,07 | 1,52% | 1.530.580,00 |
| 19.03.2024 | 52,39 | 53,61 | 52,04 | 53,26 | 1,27% | 1.207.427,00 |
| 18.03.2024 | 53,01 | 53,37 | 52,50 | 52,59 | -0,79% | 958.569,00 |
| 15.03.2024 | 54,24 | 54,83 | 52,95 | 53,01 | -2,68% | 2.462.725,00 |
| 14.03.2024 | 55,06 | 55,64 | 53,76 | 54,47 | -2,31% | 1.680.318,00 |
| 13.03.2024 | 55,62 | 56,44 | 55,44 | 55,76 | 2,12% | 2.620.488,00 |
| 12.03.2024 | 53,95 | 54,64 | 53,55 | 54,60 | 1,20% | 975.023,00 |
| 11.03.2024 | 54,67 | 54,87 | 53,63 | 53,95 | -1,57% | 1.224.758,00 |
| 08.03.2024 | 55,62 | 55,83 | 54,71 | 54,81 | -0,96% | 1.068.448,00 |
| 07.03.2024 | 55,10 | 55,94 | 54,97 | 55,34 | 0,86% | 1.398.648,00 |
| 06.03.2024 | 54,39 | 54,96 | 54,02 | 54,87 | 1,88% | 827.256,00 |
| 05.03.2024 | 54,15 | 54,54 | 53,69 | 53,86 | -0,99% | 1.198.352,00 |
| 04.03.2024 | 55,00 | 55,13 | 53,96 | 54,40 | -0,64% | 1.259.244,00 |
| 01.03.2024 | 54,61 | 55,27 | 54,41 | 54,75 | 0,51% | 1.750.546,00 |
| 29.02.2024 | 53,97 | 54,65 | 53,82 | 54,47 | 2,00% | 1.901.241,00 |
| 28.02.2024 | 53,32 | 53,64 | 53,09 | 53,40 | -0,87% | 1.594.415,00 |
| 27.02.2024 | 52,66 | 54,02 | 52,05 | 53,87 | 3,62% | 2.159.349,00 |
| 26.02.2024 | 51,92 | 52,14 | 51,65 | 51,99 | 0,13% | 1.808.233,00 |
| 23.02.2024 | 51,00 | 52,26 | 50,89 | 51,92 | 2,37% | 2.181.308,00 |
| 22.02.2024 | 50,07 | 51,28 | 50,04 | 50,72 | 1,46% | 1.796.299,00 |
| 21.02.2024 | 50,34 | 50,60 | 49,82 | 49,99 | -0,97% | 1.655.496,00 |
| 20.02.2024 | 50,00 | 50,58 | 49,69 | 50,48 | -0,43% | 1.581.326,00 |
| 16.02.2024 | 49,98 | 51,20 | 49,77 | 50,70 | 0,22% | 1.620.673,00 |
| 15.02.2024 | 51,15 | 51,33 | 49,87 | 50,59 | -0,30% | 3.311.603,00 |
| 14.02.2024 | 50,65 | 50,91 | 50,26 | 50,74 | 1,22% | 1.321.893,00 |
| 13.02.2024 | 50,08 | 50,70 | 49,10 | 50,13 | -3,60% | 1.745.485,00 |
| 12.02.2024 | 50,79 | 52,01 | 50,18 | 52,00 | 2,77% | 2.268.419,00 |
| 09.02.2024 | 51,65 | 51,99 | 49,96 | 50,60 | -2,47% | 3.240.450,00 |
| 08.02.2024 | 51,54 | 53,61 | 50,37 | 51,88 | 1,23% | 3.483.393,00 |
| 07.02.2024 | 50,86 | 51,60 | 50,55 | 51,25 | 1,08% | 3.857.041,00 |
| 06.02.2024 | 50,46 | 51,04 | 50,45 | 50,70 | 0,26% | 1.458.378,00 |
| 05.02.2024 | 49,95 | 50,75 | 49,53 | 50,57 | 0,56% | 1.554.235,00 |
| 02.02.2024 | 49,64 | 50,76 | 48,91 | 50,29 | -0,36% | 1.758.084,00 |
| 01.02.2024 | 50,17 | 51,90 | 49,72 | 50,47 | 1,16% | 1.730.173,00 |
| 31.01.2024 | 51,41 | 51,46 | 49,66 | 49,89 | -3,71% | 2.382.213,00 |
| 30.01.2024 | 52,00 | 52,41 | 51,73 | 51,81 | -0,90% | 1.760.753,00 |
| 29.01.2024 | 51,50 | 52,35 | 51,18 | 52,28 | 0,97% | 2.219.499,00 |
| 26.01.2024 | 51,26 | 51,80 | 50,93 | 51,78 | 1,55% | 1.563.830,00 |
| 25.01.2024 | 51,12 | 51,29 | 50,62 | 50,99 | 0,71% | 1.452.576,00 |
| 24.01.2024 | 51,83 | 51,83 | 50,39 | 50,63 | -0,96% | 1.110.102,00 |
| 23.01.2024 | 51,69 | 51,74 | 50,64 | 51,12 | -0,76% | 1.175.340,00 |
| 22.01.2024 | 51,31 | 51,81 | 50,97 | 51,51 | 1,00% | 1.322.623,00 |
| 19.01.2024 | 50,39 | 51,01 | 50,00 | 51,00 | 0,77% | 1.129.820,00 |
| 18.01.2024 | 50,41 | 51,21 | 49,81 | 50,61 | 3,16% | 2.074.354,00 |
| 17.01.2024 | 48,71 | 49,15 | 48,46 | 49,06 | -0,73% | 1.028.176,00 |
| 16.01.2024 | 48,84 | 49,71 | 48,75 | 49,42 | -1,14% | 2.235.642,00 |
| 12.01.2024 | 51,37 | 51,52 | 49,67 | 49,99 | -1,61% | 910.435,00 |
| 11.01.2024 | 50,74 | 50,93 | 49,66 | 50,81 | -0,63% | 1.814.713,00 |
| 10.01.2024 | 50,16 | 51,14 | 49,89 | 51,13 | 2,20% | 1.330.377,00 |
| 09.01.2024 | 49,12 | 50,19 | 49,02 | 50,03 | 0,20% | 917.615,00 |
| 08.01.2024 | 48,94 | 50,11 | 48,94 | 49,93 | 2,61% | 1.253.275,00 |
| 05.01.2024 | 47,96 | 49,05 | 47,60 | 48,66 | 1,54% | 1.370.050,00 |
| 04.01.2024 | 47,89 | 48,53 | 47,80 | 47,92 | -0,81% | 1.083.873,00 |
| 03.01.2024 | 49,45 | 49,92 | 47,91 | 48,31 | -2,68% | 1.594.292,00 |
| 02.01.2024 | 50,36 | 50,87 | 49,46 | 49,64 | -2,61% | 1.914.350,00 |
| 29.12.2023 | 51,02 | 51,65 | 50,96 | 50,97 | -0,74% | 1.325.825,00 |
| 28.12.2023 | 51,03 | 51,45 | 50,91 | 51,35 | 0,35% | 914.008,00 |
| 27.12.2023 | 51,17 | 51,53 | 50,89 | 51,17 | 0,37% | 1.036.566,00 |
| 26.12.2023 | 50,52 | 51,26 | 50,42 | 50,98 | 1,01% | 1.189.821,00 |
| 22.12.2023 | 50,48 | 50,77 | 50,17 | 50,47 | 0,04% | 741.502,00 |
| 21.12.2023 | 49,87 | 50,48 | 49,59 | 50,45 | 3,21% | 1.230.321,00 |
| 20.12.2023 | 50,17 | 50,62 | 48,79 | 48,88 | -2,80% | 2.127.057,00 |
| 19.12.2023 | 50,37 | 50,76 | 50,01 | 50,29 | 0,22% | 1.786.086,00 |
| 18.12.2023 | 50,52 | 50,74 | 49,76 | 50,18 | -0,16% | 1.655.653,00 |
| 15.12.2023 | 50,53 | 51,68 | 50,19 | 50,26 | -0,61% | 3.017.222,00 |
| 14.12.2023 | 49,94 | 51,56 | 49,91 | 50,57 | 3,18% | 4.065.345,00 |
| 13.12.2023 | 47,00 | 49,14 | 46,49 | 49,01 | 4,50% | 1.873.733,00 |
| 12.12.2023 | 46,78 | 47,30 | 46,61 | 46,90 | 0,17% | 1.722.799,00 |
| 11.12.2023 | 46,22 | 47,36 | 46,22 | 46,82 | 1,30% | 2.669.447,00 |
| 08.12.2023 | 45,60 | 46,45 | 45,60 | 46,22 | 1,07% | 1.310.351,00 |
| 07.12.2023 | 45,54 | 45,85 | 45,16 | 45,73 | 0,59% | 1.376.499,00 |
| 06.12.2023 | 43,94 | 45,74 | 43,94 | 45,46 | 4,63% | 2.791.590,00 |
| 05.12.2023 | 43,46 | 43,95 | 43,32 | 43,45 | -1,09% | 1.326.714,00 |
| 04.12.2023 | 42,62 | 44,04 | 42,56 | 43,93 | 2,90% | 2.595.134,00 |
| 01.12.2023 | 40,23 | 42,77 | 40,16 | 42,69 | 5,88% | 2.390.324,00 |
| 30.11.2023 | 40,68 | 40,88 | 40,00 | 40,32 | -0,76% | 1.513.785,00 |
| 29.11.2023 | 39,76 | 41,18 | 39,76 | 40,63 | 3,44% | 1.845.639,00 |
| 28.11.2023 | 39,30 | 39,61 | 38,85 | 39,28 | -0,03% | 1.356.886,00 |
| 27.11.2023 | 39,33 | 39,43 | 38,91 | 39,29 | -0,78% | 1.588.956,00 |
| 24.11.2023 | 39,30 | 39,86 | 39,30 | 39,60 | -0,05% | 419.729,00 |
| 22.11.2023 | 39,86 | 40,11 | 39,24 | 39,62 | -0,05% | 1.277.357,00 |
| 21.11.2023 | 40,00 | 40,11 | 39,62 | 39,64 | -1,34% | 829.467,00 |