Teleflex Incorporated TFX
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$125,04-1,28 (-1,01 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $125,04 | -1,01 % | $126,08 | $127,06 | $124,37 | 644,70K |
| 2026-09-29 | $126,32 | -0,83 % | $127,07 | $127,70 | $124,01 | 982,60K |
| 2026-09-28 | $127,38 | +4,35 % | $124,26 | $128,62 | $123,52 | 1,58M |
| 2026-09-25 | $122,07 | +1,65 % | $120,47 | $123,05 | $118,31 | 857,30K |
| 2026-09-24 | $120,09 | -1,36 % | $122,34 | $123,14 | $119,86 | 869,60K |
| 2026-09-23 | $121,75 | -2,52 % | $124,71 | $125,16 | $121,12 | 832,60K |
| 2026-09-22 | $124,90 | +0,08 % | $126,35 | $127,07 | $124,16 | 777,10K |
| 2026-09-21 | $124,80 | +0,22 % | $124,84 | $126,23 | $123,10 | 815,20K |
| 2026-09-18 | $124,52 | -0,85 % | $125,03 | $125,83 | $124,01 | 1,80M |
| 2026-09-17 | $125,59 | -1,88 % | $126,95 | $128,88 | $125,05 | 867,10K |
| 2026-09-16 | $128,00 | -0,79 % | $129,13 | $130,15 | $127,72 | 827,50K |
| 2026-09-15 | $129,02 | -0,98 % | $130,40 | $130,40 | $126,18 | 803,70K |
| 2026-09-14 | $130,30 | -0,53 % | $132,68 | $134,27 | $129,51 | 976,90K |
| 2026-09-11 | $130,99 | -0,77 % | $133,23 | $134,09 | $128,98 | 572,70K |
| 2026-09-10 | $132,00 | -2,74 % | $134,96 | $135,08 | $130,99 | 763,20K |
| 2026-09-09 | $135,72 | -0,93 % | $139,54 | $139,54 | $135,32 | 487,00K |
| 2026-09-08 | $137,00 | -0,98 % | $136,66 | $139,11 | $134,78 | 496,10K |
| 2026-09-04 | $138,36 | -1,14 % | $138,70 | $140,59 | $137,35 | 464,50K |
| 2026-09-03 | $139,96 | -0,72 % | $140,01 | $143,23 | $138,64 | 704,90K |
| 2026-09-02 | $140,97 | +0,35 % | $140,56 | $144,16 | $138,10 | 728,10K |
| 2026-09-01 | $140,48 | -1,11 % | $140,19 | $143,05 | $135,20 | 565,00K |
| 2026-08-31 | $142,05 | +1,70 % | $137,95 | $142,42 | $137,88 | 653,10K |
| 2026-08-28 | $139,67 | +1,42 % | $137,35 | $140,57 | $137,35 | 429,30K |
| 2026-08-27 | $137,71 | -0,74 % | $136,55 | $138,51 | $136,55 | 370,60K |
| 2026-08-26 | $138,74 | -1,03 % | $139,14 | $140,17 | $137,96 | 533,80K |
| 2026-08-25 | $140,18 | +1,35 % | $138,01 | $140,57 | $136,32 | 382,40K |
| 2026-08-24 | $138,31 | -0,37 % | $138,87 | $140,28 | $137,71 | 645,10K |
| 2026-08-21 | $138,83 | +2,87 % | $133,31 | $139,21 | $133,31 | 642,00K |
| 2026-08-20 | $134,96 | -0,66 % | $135,12 | $137,28 | $134,88 | 297,00K |
| 2026-08-19 | $135,86 | +2,99 % | $132,63 | $136,80 | $132,63 | 459,60K |
| 2026-08-18 | $131,92 | -0,86 % | $133,50 | $136,04 | $130,89 | 872,40K |
| 2026-08-17 | $133,07 | -2,99 % | $135,56 | $135,98 | $132,85 | 687,60K |
| 2026-08-14 | $137,17 | -0,15 % | $137,20 | $138,01 | $135,70 | 586,10K |
| 2026-08-13 | $137,37 | +0,77 % | $135,92 | $137,54 | $135,17 | 963,90K |
| 2026-08-12 | $136,32 | +2,08 % | $132,82 | $136,32 | $132,16 | 515,70K |
| 2026-08-11 | $133,54 | +0,41 % | $135,14 | $136,40 | $132,85 | 614,30K |
| 2026-08-10 | $133,00 | -1,47 % | $135,03 | $137,08 | $132,14 | 585,90K |
| 2026-08-07 | $134,98 | -2,82 % | $138,26 | $139,72 | $133,63 | 752,30K |
| 2026-08-06 | $138,89 | +1,54 % | $141,16 | $145,00 | $130,03 | 1,33M |
| 2026-08-05 | $136,78 | -2,38 % | $140,16 | $141,32 | $136,78 | 645,20K |
| 2026-08-04 | $140,12 | +0,30 % | $139,20 | $141,25 | $138,32 | 605,10K |
| 2026-08-03 | $139,70 | +2,19 % | $138,25 | $144,19 | $138,25 | 1,01M |
| 2026-07-31 | $136,71 | +3,33 % | $133,49 | $137,41 | $130,60 | 558,10K |
| 2026-07-30 | $132,30 | -1,75 % | $133,81 | $135,38 | $130,87 | 374,40K |
| 2026-07-29 | $134,65 | +0,34 % | $134,00 | $135,25 | $131,75 | 548,90K |
| 2026-07-28 | $134,20 | +2,40 % | $132,84 | $135,64 | $132,84 | 360,40K |
| 2026-07-27 | $131,05 | -0,79 % | $132,50 | $134,37 | $130,69 | 432,60K |
| 2026-07-24 | $132,10 | +0,72 % | $131,24 | $133,94 | $130,70 | 514,50K |
| 2026-07-23 | $131,16 | -2,70 % | $132,78 | $135,21 | $130,73 | 418,30K |
| 2026-07-22 | $134,80 | -0,16 % | $135,32 | $136,01 | $133,94 | 344,00K |
| 2026-07-21 | $135,01 | +0,73 % | $132,65 | $135,23 | $132,64 | 372,60K |
| 2026-07-20 | $134,03 | -0,43 % | $134,05 | $135,23 | $132,22 | 294,70K |
| 2026-07-17 | $134,61 | -0,45 % | $136,57 | $139,18 | $134,08 | 369,00K |
| 2026-07-16 | $135,22 | +2,63 % | $133,27 | $139,00 | $133,05 | 585,40K |
| 2026-07-15 | $131,75 | +1,22 % | $130,56 | $134,80 | $129,87 | 427,50K |
| 2026-07-14 | $130,16 | -4,57 % | $135,01 | $135,01 | $128,02 | 365,20K |
| 2026-07-13 | $136,40 | +0,49 % | $136,05 | $137,65 | $135,42 | 359,40K |
| 2026-07-10 | $135,73 | +1,26 % | $135,57 | $137,09 | $134,32 | 529,50K |
| 2026-07-09 | $134,04 | +2,83 % | $132,31 | $136,32 | $129,95 | 531,40K |
| 2026-07-08 | $130,35 | -2,39 % | $132,34 | $132,34 | $129,60 | 267,30K |
| 2026-07-07 | $133,54 | -0,58 % | $135,41 | $136,69 | $133,19 | 478,90K |
| 2026-07-06 | $134,32 | +0,25 % | $134,76 | $135,28 | $132,37 | 435,00K |
| 2026-07-02 | $133,99 | +3,27 % | $131,70 | $134,53 | $128,26 | 673,20K |
| 2026-07-01 | $129,75 | +2,36 % | $127,75 | $130,94 | $127,75 | 427,20K |
| 2026-06-30 | $126,76 | -0,57 % | $126,94 | $127,60 | $124,88 | 355,20K |
| 2026-06-29 | $127,49 | -1,83 % | $129,13 | $129,13 | $126,50 | 399,00K |
| 2026-06-26 | $129,86 | +1,62 % | $126,76 | $131,64 | $126,76 | 602,40K |
| 2026-06-25 | $127,79 | +1,01 % | $127,15 | $129,93 | $125,99 | 310,30K |
| 2026-06-24 | $126,51 | +1,81 % | $124,77 | $127,61 | $124,77 | 267,70K |
| 2026-06-23 | $124,26 | +2,13 % | $121,21 | $124,70 | $121,21 | 407,20K |
| 2026-06-22 | $121,67 | -4,20 % | $126,43 | $126,43 | $120,86 | 722,80K |
| 2026-06-18 | $127,00 | +1,63 % | $125,50 | $127,30 | $124,29 | 557,40K |
| 2026-06-17 | $124,96 | -2,28 % | $126,58 | $129,19 | $124,06 | 427,10K |
| 2026-06-16 | $127,87 | -1,71 % | $130,00 | $130,08 | $126,55 | 426,40K |
| 2026-06-15 | $130,09 | -0,30 % | $130,98 | $132,39 | $128,86 | 437,40K |
| 2026-06-12 | $130,48 | +0,90 % | $128,82 | $132,24 | $127,61 | 391,30K |
| 2026-06-11 | $129,31 | -2,15 % | $131,75 | $132,36 | $128,93 | 549,30K |
| 2026-06-10 | $132,15 | -2,65 % | $134,67 | $136,59 | $132,04 | 517,00K |
| 2026-06-09 | $135,75 | +3,04 % | $132,35 | $136,15 | $131,90 | 579,50K |
| 2026-06-08 | $131,74 | +1,46 % | $132,61 | $133,40 | $131,67 | 413,30K |
| 2026-06-05 | $129,84 | -1,72 % | $132,52 | $133,59 | $129,29 | 723,50K |
| 2026-06-04 | $132,11 | +2,76 % | $130,71 | $132,57 | $129,85 | 481,20K |
| 2026-06-03 | $128,56 | +2,65 % | $125,91 | $129,57 | $125,91 | 660,10K |
| 2026-06-02 | $125,24 | -1,83 % | $126,81 | $128,62 | $124,49 | 652,40K |
| 2026-06-01 | $127,57 | -0,83 % | $127,94 | $129,01 | $124,99 | 854,90K |
| 2026-05-29 | $128,64 | -0,79 % | $129,13 | $130,12 | $127,90 | 549,50K |
| 2026-05-28 | $129,66 | -0,31 % | $128,75 | $129,98 | $127,54 | 794,10K |
| 2026-05-27 | $130,06 | -1,39 % | $132,77 | $133,14 | $129,01 | 637,10K |
| 2026-05-26 | $131,89 | -0,65 % | $133,08 | $133,75 | $131,26 | 1,06M |
| 2026-05-22 | $132,75 | +0,64 % | $131,63 | $134,83 | $131,63 | 648,60K |