TELA Bio, Inc. TELA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,14-0,11 (-8,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,14 | -8,80 % | $1,23 | $1,25 | $1,12 | 202,60K |
| 2026-10-01 | $1,25 | +8,70 % | $1,19 | $1,29 | $1,10 | 336,30K |
| 2026-09-30 | $1,15 | -7,26 % | $1,25 | $1,25 | $1,15 | 93,00K |
| 2026-09-29 | $1,24 | +0,81 % | $1,24 | $1,28 | $1,21 | 128,40K |
| 2026-09-28 | $1,23 | -2,38 % | $1,26 | $1,26 | $1,20 | 171,80K |
| 2026-09-25 | $1,26 | -0,79 % | $1,31 | $1,31 | $1,23 | 150,60K |
| 2026-09-24 | $1,27 | -2,31 % | $1,30 | $1,37 | $1,27 | 186,90K |
| 2026-09-23 | $1,30 | -7,80 % | $1,42 | $1,50 | $1,29 | 443,30K |
| 2026-09-22 | $1,41 | +8,46 % | $1,31 | $1,42 | $1,28 | 199,00K |
| 2026-09-21 | $1,30 | +4,00 % | $1,26 | $1,35 | $1,17 | 213,60K |
| 2026-09-18 | $1,25 | -3,10 % | $1,31 | $1,34 | $1,17 | 481,10K |
| 2026-09-17 | $1,29 | +9,32 % | $1,20 | $1,33 | $1,18 | 401,70K |
| 2026-09-16 | $1,18 | +8,26 % | $1,09 | $1,20 | $1,09 | 453,50K |
| 2026-09-15 | $1,09 | +4,81 % | $1,03 | $1,10 | $0,97 | 377,40K |
| 2026-09-14 | $1,04 | +7,22 % | $0,96 | $1,04 | $0,90 | 305,70K |
| 2026-09-11 | $0,97 | +7,18 % | $0,89 | $0,99 | $0,85 | 254,20K |
| 2026-09-10 | $0,90 | -0,66 % | $0,90 | $0,90 | $0,85 | 130,30K |
| 2026-09-09 | $0,91 | +9,76 % | $0,83 | $0,94 | $0,83 | 298,20K |
| 2026-09-08 | $0,83 | +0,97 % | $0,85 | $0,87 | $0,81 | 121,40K |
| 2026-09-04 | $0,82 | +5,25 % | $0,79 | $0,84 | $0,79 | 115,60K |
| 2026-09-03 | $0,78 | +3,86 % | $0,75 | $0,92 | $0,75 | 522,60K |
| 2026-09-02 | $0,75 | -4,93 % | $0,77 | $0,83 | $0,74 | 129,10K |
| 2026-09-01 | $0,79 | +7,18 % | $0,72 | $0,84 | $0,72 | 300,40K |
| 2026-08-31 | $0,74 | +5,43 % | $0,68 | $0,85 | $0,68 | 531,20K |
| 2026-08-28 | $0,70 | +7,69 % | $0,67 | $0,70 | $0,65 | 124,10K |
| 2026-08-27 | $0,65 | -5,93 % | $0,67 | $0,70 | $0,64 | 134,40K |
| 2026-08-26 | $0,69 | -1,29 % | $0,68 | $0,70 | $0,65 | 62,00K |
| 2026-08-25 | $0,70 | +7,03 % | $0,65 | $0,70 | $0,65 | 131,30K |
| 2026-08-24 | $0,65 | +1,24 % | $0,66 | $0,66 | $0,62 | 2,07M |
| 2026-08-21 | $0,65 | +1,10 % | $0,68 | $0,68 | $0,63 | 59,80K |
| 2026-08-20 | $0,64 | -1,24 % | $0,66 | $0,68 | $0,63 | 96,00K |
| 2026-08-19 | $0,65 | +0,62 % | $0,66 | $0,67 | $0,60 | 119,00K |
| 2026-08-18 | $0,64 | -1,08 % | $0,65 | $0,69 | $0,62 | 297,00K |
| 2026-08-17 | $0,65 | +0,93 % | $0,64 | $0,69 | $0,62 | 241,50K |
| 2026-08-14 | $0,64 | -5,01 % | $0,68 | $0,70 | $0,63 | 252,90K |
| 2026-08-13 | $0,68 | -5,83 % | $0,74 | $0,90 | $0,66 | 405,00K |
| 2026-08-12 | $0,72 | -8,86 % | $0,78 | $0,79 | $0,72 | 42,40K |
| 2026-08-11 | $0,79 | -15,05 % | $0,90 | $0,90 | $0,76 | 219,70K |
| 2026-08-10 | $0,93 | +6,90 % | $0,88 | $1,00 | $0,88 | 382,80K |
| 2026-08-07 | $0,87 | +1,16 % | $0,88 | $0,88 | $0,80 | 65,70K |
| 2026-08-06 | $0,86 | -6,01 % | $0,95 | $0,95 | $0,83 | 82,90K |
| 2026-08-05 | $0,92 | +0,88 % | $0,95 | $0,96 | $0,90 | 168,10K |
| 2026-08-04 | $0,91 | +22,57 % | $0,68 | $0,93 | $0,68 | 743,60K |
| 2026-08-03 | $0,74 | +1,37 % | $0,73 | $0,76 | $0,72 | 99,50K |
| 2026-07-31 | $0,73 | +2,82 % | $0,70 | $0,75 | $0,68 | 19,50K |
| 2026-07-30 | $0,71 | +4,72 % | $0,69 | $0,72 | $0,68 | 55,80K |
| 2026-07-29 | $0,68 | +1,19 % | $0,69 | $0,72 | $0,67 | 43,40K |
| 2026-07-28 | $0,67 | +3,08 % | $0,65 | $0,72 | $0,65 | 29,70K |
| 2026-07-27 | $0,65 | -5,93 % | $0,68 | $0,70 | $0,61 | 24,70K |
| 2026-07-24 | $0,69 | -2,81 % | $0,74 | $0,78 | $0,69 | 35,90K |
| 2026-07-23 | $0,71 | -3,00 % | $0,72 | $0,80 | $0,70 | 42,90K |
| 2026-07-22 | $0,73 | +1,81 % | $0,72 | $0,74 | $0,72 | 10,20K |
| 2026-07-21 | $0,72 | 0,00 % | $0,72 | $0,74 | $0,72 | 20,10K |
| 2026-07-20 | $0,72 | -1,50 % | $0,72 | $0,74 | $0,70 | 45,30K |
| 2026-07-17 | $0,73 | -2,66 % | $0,82 | $0,82 | $0,73 | 17,40K |
| 2026-07-16 | $0,75 | -4,33 % | $0,76 | $0,80 | $0,72 | 52,30K |
| 2026-07-15 | $0,79 | +4,53 % | $0,77 | $0,83 | $0,75 | 111,60K |
| 2026-07-14 | $0,75 | -8,08 % | $0,80 | $0,88 | $0,75 | 67,50K |
| 2026-07-13 | $0,82 | -3,54 % | $0,83 | $0,90 | $0,81 | 87,00K |
| 2026-07-10 | $0,85 | -1,28 % | $0,80 | $0,86 | $0,80 | 66,80K |
| 2026-07-09 | $0,86 | +7,25 % | $0,87 | $0,87 | $0,82 | 44,00K |
| 2026-07-08 | $0,80 | -10,51 % | $0,91 | $0,91 | $0,80 | 54,70K |
| 2026-07-07 | $0,89 | +13,74 % | $0,72 | $1,00 | $0,72 | 198,40K |
| 2026-07-06 | $0,79 | +9,02 % | $0,72 | $0,81 | $0,72 | 58,20K |
| 2026-07-02 | $0,72 | +0,14 % | $0,72 | $0,74 | $0,72 | 14,50K |
| 2026-07-01 | $0,72 | -4,00 % | $0,74 | $0,78 | $0,72 | 35,90K |
| 2026-06-30 | $0,75 | +2,60 % | $0,71 | $0,80 | $0,71 | 47,90K |
| 2026-06-29 | $0,73 | +3,54 % | $0,70 | $0,76 | $0,70 | 47,50K |
| 2026-06-26 | $0,71 | -4,59 % | $0,72 | $0,78 | $0,67 | 272,30K |
| 2026-06-25 | $0,74 | -1,33 % | $0,73 | $0,83 | $0,73 | 127,40K |
| 2026-06-24 | $0,75 | -4,58 % | $0,78 | $0,85 | $0,70 | 236,20K |
| 2026-06-23 | $0,79 | -2,36 % | $0,88 | $0,88 | $0,78 | 118,20K |
| 2026-06-22 | $0,81 | +0,50 % | $0,81 | $0,90 | $0,80 | 57,50K |
| 2026-06-18 | $0,80 | -6,75 % | $0,85 | $0,87 | $0,78 | 106,40K |
| 2026-06-17 | $0,86 | -4,24 % | $0,90 | $0,90 | $0,84 | 62,20K |
| 2026-06-16 | $0,90 | +12,13 % | $0,80 | $0,90 | $0,78 | 117,90K |
| 2026-06-15 | $0,80 | -6,98 % | $0,90 | $0,90 | $0,77 | 169,60K |
| 2026-06-12 | $0,86 | -5,70 % | $0,93 | $0,94 | $0,85 | 127,40K |
| 2026-06-11 | $0,91 | -3,18 % | $0,90 | $0,94 | $0,86 | 168,30K |
| 2026-06-10 | $0,94 | +0,75 % | $0,96 | $0,96 | $0,89 | 128,20K |
| 2026-06-09 | $0,94 | +10,00 % | $0,84 | $0,96 | $0,84 | 152,40K |
| 2026-06-08 | $0,85 | -3,41 % | $0,89 | $0,97 | $0,83 | 146,20K |
| 2026-06-05 | $0,88 | -0,11 % | $0,86 | $0,92 | $0,86 | 66,30K |
| 2026-06-04 | $0,88 | +2,44 % | $0,86 | $0,98 | $0,86 | 46,50K |
| 2026-06-03 | $0,86 | -5,49 % | $0,91 | $0,97 | $0,86 | 136,80K |
| 2026-06-02 | $0,91 | +1,11 % | $0,92 | $0,98 | $0,90 | 77,40K |
| 2026-06-01 | $0,90 | -7,22 % | $0,91 | $0,98 | $0,87 | 83,30K |
| 2026-05-29 | $0,97 | +7,78 % | $0,89 | $0,98 | $0,89 | 74,60K |
| 2026-05-28 | $0,90 | +3,57 % | $0,85 | $0,94 | $0,85 | 136,80K |
| 2026-05-27 | $0,87 | +6,76 % | $0,82 | $0,92 | $0,82 | 118,70K |