Teleflex Incorporated (TFX)

TFX
🏛️ Vereinigte Staaten →
119.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 249.54 250.40 247.20 249.63 0.2M
2022-12-29 249.43 254.72 247.43 251.35 0.2M
2022-12-28 250.39 253.09 247.00 247.55 0.3M
2022-12-27 250.02 250.34 247.27 248.87 0.2M
2022-12-23 247.26 249.68 245.06 248.81 0.3M
2022-12-22 246.55 248.14 243.30 248.05 0.2M
2022-12-21 244.17 249.98 244.17 247.71 0.4M
2022-12-20 243.55 243.94 239.99 242.71 0.3M
2022-12-19 246.17 247.46 242.62 243.35 0.4M
2022-12-16 246.52 247.61 241.82 247.01 0.7M
2022-12-15 249.43 253.81 249.43 250.07 0.3M
2022-12-14 251.92 255.71 250.78 253.28 0.6M
2022-12-13 254.51 259.38 251.18 253.49 0.5M
2022-12-12 246.89 251.25 245.81 248.47 0.5M
2022-12-09 244.07 248.85 242.74 247.34 0.7M
2022-12-08 240.84 245.70 239.81 245.13 0.4M
2022-12-07 236.19 240.77 232.42 240.32 0.4M
2022-12-06 235.71 236.84 233.70 235.97 0.5M
2022-12-05 239.01 239.74 234.92 235.78 0.3M
2022-12-02 241.60 244.40 240.10 242.58 0.5M
2022-12-01 235.00 247.42 235.00 244.80 0.8M
2022-11-30 226.16 234.33 225.00 234.12 0.6M
2022-11-29 224.84 228.21 223.29 226.15 0.4M
2022-11-28 223.15 226.60 221.69 224.49 0.4M
2022-11-25 225.39 226.66 224.57 225.54 0.2M
2022-11-23 217.61 225.89 216.58 225.71 0.5M
2022-11-22 214.46 217.65 213.23 217.00 0.2M
2022-11-21 216.46 218.75 213.45 214.04 0.3M
2022-11-18 217.32 218.48 214.24 217.40 0.4M
2022-11-17 213.08 214.85 210.93 213.86 0.2M
2022-11-16 214.64 220.14 213.93 217.29 0.5M
2022-11-15 212.57 215.34 210.36 215.02 0.5M
2022-11-14 219.27 220.96 209.88 210.00 0.3M
2022-11-11 219.53 222.76 216.47 219.51 0.5M
2022-11-10 207.97 218.41 207.85 218.20 0.3M
2022-11-09 199.96 204.01 199.56 200.45 0.4M
2022-11-08 203.51 206.47 200.03 200.81 0.2M
2022-11-07 204.10 204.83 200.67 204.13 0.2M
2022-11-04 203.79 205.15 199.12 202.39 0.3M
2022-11-03 205.69 205.69 198.48 200.92 0.3M
2022-11-02 218.18 218.77 208.25 208.40 0.4M
2022-11-01 216.05 219.90 215.99 219.24 0.5M
2022-10-31 213.55 215.51 211.40 214.56 0.5M
2022-10-28 209.34 217.72 209.21 214.13 0.6M
2022-10-27 210.37 214.12 204.31 211.00 0.5M
2022-10-26 205.22 212.01 204.71 207.62 0.6M
2022-10-25 195.97 204.61 194.89 204.39 0.4M
2022-10-24 199.68 201.48 195.67 196.37 0.4M
2022-10-21 193.11 199.47 190.02 197.67 0.5M
2022-10-20 198.14 200.49 193.44 193.67 0.4M
2022-10-19 200.10 201.90 196.04 197.90 0.2M
2022-10-18 207.30 210.00 201.76 202.31 0.4M
2022-10-17 198.76 204.25 198.76 202.04 0.5M
2022-10-14 195.89 198.28 193.76 195.67 0.4M
2022-10-13 183.72 195.52 182.65 193.30 0.5M
2022-10-12 190.47 190.67 186.00 186.76 0.5M
2022-10-11 189.99 193.11 186.52 191.03 0.3M
2022-10-10 195.50 195.50 189.69 190.28 0.3M
2022-10-07 197.29 197.29 192.80 194.22 0.3M
2022-10-06 205.18 207.09 198.33 199.43 0.4M
2022-10-05 204.32 206.70 202.20 205.55 0.4M
2022-10-04 210.25 213.07 203.54 206.25 1.0M
2022-10-03 204.61 211.39 200.87 208.50 0.4M
2022-09-30 204.64 208.39 200.86 201.46 0.4M
2022-09-29 205.70 207.75 202.97 203.97 0.3M
2022-09-28 204.43 209.09 202.63 207.96 0.3M
2022-09-27 207.29 207.29 199.92 201.97 0.3M
2022-09-26 206.67 208.36 202.54 204.34 0.2M
2022-09-23 208.66 209.32 203.38 207.48 0.4M
2022-09-22 212.85 213.02 209.43 211.88 0.4M
2022-09-21 221.73 223.06 213.76 214.19 0.3M
2022-09-20 220.83 221.06 217.09 220.24 0.4M
2022-09-19 224.78 226.14 218.63 222.95 0.4M
2022-09-16 230.62 231.54 226.61 227.35 1.1M
2022-09-15 239.67 245.14 232.58 232.67 0.5M
2022-09-14 237.50 241.69 236.74 238.65 0.5M
2022-09-13 240.93 241.75 237.04 237.69 0.4M
2022-09-12 242.80 246.30 242.80 245.15 0.3M
2022-09-09 238.51 243.46 237.97 242.15 0.2M
2022-09-08 231.16 237.74 231.16 237.46 0.3M
2022-09-07 222.64 234.08 220.36 233.13 0.5M
2022-09-06 223.91 223.91 219.54 221.70 0.3M
2022-09-02 228.78 228.78 221.68 222.77 0.4M
2022-09-01 225.10 229.35 224.04 226.65 0.3M
2022-08-31 225.32 227.63 223.25 226.26 0.4M
2022-08-30 222.53 224.31 220.62 223.00 0.3M
2022-08-29 221.49 224.92 220.72 221.93 0.3M
2022-08-26 235.57 235.57 223.07 224.14 0.3M
2022-08-25 232.43 235.15 229.96 234.72 0.2M
2022-08-24 229.22 232.31 227.31 229.98 0.2M
2022-08-23 233.57 233.57 227.90 229.69 0.4M
2022-08-22 240.13 240.13 233.67 235.50 0.3M
2022-08-19 245.70 246.56 241.01 242.18 0.2M
2022-08-18 245.17 245.52 240.93 245.45 0.3M
2022-08-17 250.81 250.81 244.75 244.94 0.4M
2022-08-16 252.51 254.05 249.24 253.11 0.5M
2022-08-15 255.28 257.69 254.14 254.65 0.5M
2022-08-12 254.40 257.15 252.92 256.95 0.1M
2022-08-11 257.23 260.53 253.28 253.87 0.2M
2022-08-10 253.32 254.63 252.66 254.05 0.2M
2022-08-09 254.89 255.34 248.22 249.30 0.4M
2022-08-08 253.37 257.31 253.01 255.91 0.3M
2022-08-05 247.35 250.63 247.16 250.57 0.2M
2022-08-04 255.35 257.58 248.96 250.56 0.5M
2022-08-03 252.64 257.00 250.01 254.97 0.7M
2022-08-02 245.76 252.89 245.11 250.85 0.8M
2022-08-01 239.35 245.56 236.44 245.30 0.7M
2022-07-29 241.89 244.02 235.72 240.46 1.7M
2022-07-28 244.02 249.80 235.01 245.69 1.9M
2022-07-27 264.62 267.18 262.22 266.53 0.4M
2022-07-26 262.91 264.05 260.63 262.64 0.3M
2022-07-25 265.48 265.48 261.89 263.07 0.4M
2022-07-22 267.51 269.77 263.24 265.18 0.4M
2022-07-21 259.34 267.34 257.50 267.32 0.5M
2022-07-20 253.26 260.00 253.26 257.77 0.5M
2022-07-19 248.35 255.17 248.35 254.55 0.4M
2022-07-18 245.40 245.84 241.47 244.38 0.4M
2022-07-15 243.88 246.77 241.47 244.14 0.3M
2022-07-14 239.47 241.05 235.58 239.09 0.4M
2022-07-13 239.51 244.63 239.17 242.51 0.3M
2022-07-12 247.45 250.36 243.04 243.77 0.3M
2022-07-11 251.01 251.42 245.96 248.24 0.3M
2022-07-08 255.86 256.91 253.17 254.66 0.4M
2022-07-07 251.76 256.36 250.08 255.92 0.4M
2022-07-06 253.67 254.65 249.29 251.80 0.4M
2022-07-05 251.76 252.63 246.51 252.25 0.3M
2022-07-01 246.54 256.26 245.80 255.09 0.4M
2022-06-30 253.62 253.62 244.92 245.85 0.7M
2022-06-29 253.53 257.19 251.33 256.83 0.2M
2022-06-28 260.58 261.93 252.98 253.26 0.4M
2022-06-27 258.79 261.30 255.78 259.56 0.3M
2022-06-24 253.53 258.13 250.37 258.05 0.8M
2022-06-23 249.10 252.12 248.51 251.49 0.3M
2022-06-22 246.80 254.22 246.80 247.91 0.4M
2022-06-21 249.09 249.88 246.74 249.11 0.3M
2022-06-17 249.01 254.30 244.81 244.93 0.6M
2022-06-16 250.04 250.44 246.26 249.44 0.3M
2022-06-15 255.52 260.88 253.29 257.22 0.3M
2022-06-14 258.39 258.39 250.89 252.51 0.3M
2022-06-13 262.86 263.46 257.78 259.51 0.3M
2022-06-10 268.37 270.06 265.99 267.67 0.2M
2022-06-09 280.24 280.24 271.69 271.88 0.3M
2022-06-08 284.18 286.44 281.19 281.31 0.2M
2022-06-07 281.88 285.38 280.59 285.33 0.2M
2022-06-06 284.71 286.66 282.55 283.80 0.2M
2022-06-03 289.16 289.24 281.71 281.85 0.3M
2022-06-02 284.81 290.95 279.06 290.57 0.2M
2022-06-01 289.89 289.89 277.28 282.86 0.2M
2022-05-31 287.48 290.02 284.35 287.74 0.3M
2022-05-27 289.69 290.38 285.90 290.09 0.2M
2022-05-26 283.72 287.01 281.20 285.47 0.3M
2022-05-25 284.36 287.28 280.56 283.01 0.2M
2022-05-24 287.19 287.19 280.69 285.11 0.3M
2022-05-23 291.87 293.07 285.86 289.36 0.3M
2022-05-20 290.95 292.66 281.30 287.30 0.4M
2022-05-19 282.87 289.29 282.87 288.69 0.4M
2022-05-18 290.19 291.47 285.52 286.34 0.6M
2022-05-17 285.73 293.81 285.73 292.76 0.6M
2022-05-16 277.21 282.78 276.04 281.34 0.4M
2022-05-13 270.18 279.35 268.20 278.46 0.4M
2022-05-12 265.96 274.07 261.66 269.24 0.5M
2022-05-11 265.36 274.58 265.36 267.37 0.6M
2022-05-10 261.58 268.14 256.77 267.76 0.7M
2022-05-09 264.95 265.41 257.80 259.70 0.5M
2022-05-06 275.90 276.72 268.29 269.61 0.3M
2022-05-05 285.13 287.80 273.16 277.78 0.5M
2022-05-04 285.29 288.21 277.31 286.65 0.4M
2022-05-03 283.13 288.43 282.08 284.85 0.3M
2022-05-02 285.43 289.40 277.02 282.53 0.5M
2022-04-29 292.20 294.26 284.36 285.62 0.4M
2022-04-28 314.77 314.77 280.69 295.50 1.0M
2022-04-27 316.15 322.38 314.97 316.18 0.4M
2022-04-26 322.78 325.99 316.33 316.89 0.3M
2022-04-25 319.35 327.22 318.28 326.35 0.4M
2022-04-22 334.86 335.80 320.79 321.11 0.5M
2022-04-21 349.36 349.39 338.27 338.51 0.5M
2022-04-20 340.51 349.24 338.74 346.04 0.3M
2022-04-19 327.76 344.61 327.76 338.73 0.3M
2022-04-18 336.50 336.50 325.37 327.01 0.2M
2022-04-14 340.00 340.14 333.14 336.62 0.3M
2022-04-13 340.00 341.23 335.37 338.10 0.4M
2022-04-12 339.59 341.25 335.94 339.69 0.2M
2022-04-11 344.83 346.64 338.47 338.88 0.2M
2022-04-08 342.59 348.28 340.21 346.47 0.2M
2022-04-07 340.34 346.36 340.34 343.17 0.2M
2022-04-06 339.81 342.34 334.85 341.33 0.3M
2022-04-05 344.58 349.53 341.97 342.55 0.3M
2022-04-04 354.42 356.72 343.97 344.55 0.4M
2022-04-01 355.76 356.37 350.14 354.82 0.3M
2022-03-31 348.64 356.68 346.85 354.83 0.5M
2022-03-30 346.12 350.98 345.28 348.31 0.2M
2022-03-29 349.72 351.25 344.19 346.98 0.2M
2022-03-28 339.72 345.08 337.59 344.94 0.2M
2022-03-25 336.40 340.07 334.18 339.40 0.2M
2022-03-24 330.52 337.50 330.31 334.45 0.3M
2022-03-23 342.74 342.74 322.20 328.97 0.7M
2022-03-22 349.00 350.96 345.95 346.85 0.2M
2022-03-21 348.50 352.90 347.20 348.70 0.2M
2022-03-18 346.24 350.30 340.72 349.93 0.4M
2022-03-17 340.35 349.42 340.35 347.05 0.2M
2022-03-16 337.22 341.15 333.90 341.12 0.4M
2022-03-15 338.27 338.99 333.17 335.58 0.3M
2022-03-14 336.46 340.18 332.34 334.61 0.2M
2022-03-11 342.44 344.48 335.85 335.99 0.3M
2022-03-10 336.99 340.55 334.55 339.35 0.3M
2022-03-09 341.82 348.37 341.82 343.10 0.4M
2022-03-08 345.30 346.23 336.87 336.96 0.6M
2022-03-07 349.83 352.87 346.13 347.25 0.4M
2022-03-04 341.19 350.33 339.52 349.98 0.3M
2022-03-03 343.94 345.60 339.44 343.66 0.3M
2022-03-02 335.33 341.66 333.11 340.12 0.3M
2022-03-01 334.12 336.50 330.00 333.24 0.2M
2022-02-28 340.49 341.36 331.98 336.31 0.4M
2022-02-25 338.72 344.18 333.31 343.01 0.4M
2022-02-24 319.68 339.44 315.17 338.06 0.4M
2022-02-23 324.48 328.10 321.33 322.35 0.3M
2022-02-22 315.19 324.71 313.63 322.53 0.4M
2022-02-18 318.50 321.75 314.97 315.78 0.2M
2022-02-17 324.74 324.79 316.69 317.99 0.2M
2022-02-16 327.00 327.96 321.45 327.00 0.2M
2022-02-15 322.45 327.85 320.45 327.85 0.2M
2022-02-14 321.32 323.45 315.64 317.34 0.2M
2022-02-11 324.65 326.26 318.01 320.63 0.3M
2022-02-10 326.97 332.80 322.43 324.41 0.4M
2022-02-09 325.31 333.87 323.86 332.15 0.3M
2022-02-08 314.70 324.23 313.91 322.77 0.2M
2022-02-07 313.13 317.74 309.70 313.74 0.3M
2022-02-04 309.22 316.08 308.32 313.29 0.3M
2022-02-03 308.37 312.19 307.36 310.92 0.3M
2022-02-02 309.30 309.69 302.27 308.89 0.5M
2022-02-01 309.10 311.86 305.40 309.50 0.2M
2022-01-31 298.75 310.79 296.59 310.19 0.4M
2022-01-28 296.49 300.13 291.04 299.85 0.2M
2022-01-27 302.32 304.05 294.53 295.56 0.4M
2022-01-26 306.30 312.18 296.54 298.74 0.5M
2022-01-25 313.72 314.58 301.96 304.42 0.4M
2022-01-24 315.80 318.90 310.40 317.29 0.5M
2022-01-21 326.69 327.55 318.55 323.20 0.3M
2022-01-20 332.82 337.90 324.31 324.83 0.4M
2022-01-19 325.89 336.68 325.89 332.86 0.5M
2022-01-18 322.16 327.78 318.98 325.70 0.5M
2022-01-14 326.46 331.17 316.28 325.75 0.4M
2022-01-13 334.24 335.91 328.59 329.86 0.3M
2022-01-12 329.94 337.78 329.42 334.66 0.4M
2022-01-11 324.52 331.14 322.11 330.20 0.3M
2022-01-10 315.95 324.25 309.61 323.52 0.6M
2022-01-07 322.37 325.00 312.56 316.42 0.4M
2022-01-06 327.93 334.19 326.38 326.86 0.3M
2022-01-05 337.23 340.42 328.64 328.64 0.3M
2022-01-04 331.02 336.53 330.88 334.55 0.3M
2022-01-03 328.48 337.89 328.02 334.73 0.4M