Teleperformance PK (TLPFY)

TLPFY
🏛️ Vereinigte Staaten →
36.74
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 37.30 37.38 37.25 37.38 0.5K
09:50 37.22 37.22 37.22 37.22 0.2K
10:10 37.21 37.24 37.19 37.19 0.1K
10:20 37.08 37.09 37.08 37.09 0.0K
10:35 37.10 37.10 37.10 37.10 0.0K
10:40 37.10 37.10 37.10 37.10 0.0K
10:55 37.13 37.13 37.13 37.13 0.0K
11:00 37.14 37.14 37.14 37.14 0.0K
11:05 37.18 37.18 37.18 37.18 0.0K
11:10 37.16 37.16 37.16 37.16 0.0K
11:15 37.16 37.18 37.13 37.14 0.4K
11:25 37.13 37.13 37.13 37.13 0.2K
11:30 37.08 37.08 37.08 37.08 0.0K
11:35 37.24 37.24 37.24 37.24 0.2K
11:40 37.28 37.28 37.27 37.27 0.0K
11:45 37.27 37.27 37.27 37.27 0.0K
11:50 37.25 37.25 37.21 37.21 0.2K
11:55 37.24 37.35 37.24 37.35 0.2K
12:05 37.28 37.28 37.28 37.28 0.8K
12:10 37.32 37.32 37.32 37.32 0.5K
12:20 37.29 37.29 37.29 37.29 0.0K
12:40 37.33 37.33 37.30 37.30 0.1K
12:45 37.29 37.29 37.29 37.29 0.0K
12:50 37.31 37.31 37.26 37.26 0.1K
12:55 37.29 37.30 37.29 37.30 0.2K
13:05 37.30 37.30 37.29 37.29 0.6K
13:10 37.30 37.30 37.30 37.30 0.0K
13:20 37.31 37.31 37.31 37.31 0.0K
13:45 37.19 37.21 37.19 37.21 0.1K
13:50 37.22 37.22 37.22 37.22 0.4K
13:55 37.25 37.25 37.15 37.17 1.7K
14:15 37.19 37.19 37.14 37.14 0.1K
14:20 37.18 37.18 37.18 37.18 0.0K
14:25 37.18 37.23 37.18 37.23 0.2K
14:35 37.18 37.18 37.18 37.18 0.0K
14:40 37.23 37.23 37.23 37.23 4.9K
14:50 37.25 37.25 37.25 37.25 0.4K
14:55 37.24 37.24 37.24 37.24 0.1K
15:05 37.22 37.22 37.22 37.22 0.4K
15:15 37.22 37.22 37.21 37.22 0.1K
15:20 37.23 37.23 37.21 37.21 0.0K
15:30 37.16 37.22 37.16 37.22 0.2K
15:35 37.22 37.22 37.16 37.16 0.1K
15:45 37.23 37.29 37.21 37.29 0.1K
15:50 37.24 37.29 37.18 37.29 1.6K
15:55 37.23 37.23 37.23 37.23 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 36.50 37.03 36.46 36.74 0.0M
2025-09-26 35.97 36.47 35.92 36.43 0.0M
2025-09-25 37.30 37.38 37.08 37.29 0.0M
2025-09-24 37.43 37.78 37.40 37.42 0.0M
2025-09-23 38.52 38.55 37.98 38.01 0.0M
2025-09-22 37.22 37.24 36.77 37.00 0.0M
2025-09-19 37.75 38.41 37.67 38.34 0.1M
2025-09-18 38.09 38.27 37.86 38.20 0.0M
2025-09-17 37.35 38.23 37.35 37.93 0.0M
2025-09-16 36.87 37.51 36.75 37.42 0.0M
2025-09-15 36.83 37.18 36.80 36.94 0.0M
2025-09-12 36.99 37.02 36.66 36.91 0.0M
2025-09-11 37.07 37.61 36.90 37.12 0.0M
2025-09-10 37.46 37.46 36.81 36.84 0.0M
2025-09-09 38.26 38.42 37.80 37.98 0.0M
2025-09-08 38.06 38.41 37.86 38.27 0.0M
2025-09-05 38.42 38.84 38.40 38.50 0.0M
2025-09-04 38.11 38.49 38.04 38.49 0.0M
2025-09-03 37.58 37.70 37.18 37.31 0.0M
2025-09-02 38.03 38.35 37.55 37.88 0.0M
2025-08-29 38.25 38.61 38.03 38.49 0.0M
2025-08-28 39.68 39.72 38.83 39.19 0.0M
2025-08-27 40.02 40.29 39.89 40.08 0.0M
2025-08-26 40.29 40.43 40.04 40.17 0.0M
2025-08-25 42.29 42.33 41.71 41.75 0.0M
2025-08-22 42.52 42.96 42.19 42.24 0.0M
2025-08-21 42.36 42.41 41.90 42.03 0.0M
2025-08-20 42.44 42.89 42.44 42.74 0.0M
2025-08-19 42.60 42.97 42.49 42.49 0.0M
2025-08-18 42.18 42.37 42.01 42.37 0.0M
2025-08-15 42.03 42.49 42.03 42.48 0.0M
2025-08-14 40.65 40.67 40.28 40.58 0.0M
2025-08-13 40.24 40.80 40.24 40.45 0.0M
2025-08-12 40.25 40.63 40.18 40.50 0.0M
2025-08-11 40.08 40.11 39.78 39.94 0.0M
2025-08-08 40.53 41.04 40.53 40.89 0.0M
2025-08-07 40.58 41.07 40.53 40.97 0.0M
2025-08-06 39.86 39.86 39.23 39.56 0.0M
2025-08-05 39.15 39.91 39.15 39.54 0.0M
2025-08-04 39.12 39.12 37.65 37.81 0.0M
2025-08-01 39.82 40.49 39.15 39.38 0.0M
2025-07-31 48.45 49.05 46.90 46.90 0.0M
2025-07-30 48.83 49.50 48.55 48.65 0.0M
2025-07-29 50.84 50.95 50.56 50.69 0.0M
2025-07-28 51.80 51.80 51.04 51.14 0.0M
2025-07-25 51.97 52.71 51.97 52.65 0.0M
2025-07-24 51.89 52.23 51.53 51.73 0.0M
2025-07-23 51.37 52.76 51.19 52.56 0.0M
2025-07-22 49.73 49.99 49.31 49.88 0.0M
2025-07-21 49.72 49.85 49.18 49.28 0.0M
2025-07-18 50.50 50.55 49.80 49.80 0.0M
2025-07-17 49.96 50.22 49.80 50.14 0.0M
2025-07-16 49.45 50.16 49.45 50.02 0.0M
2025-07-15 50.70 50.70 49.72 49.72 0.0M
2025-07-14 49.59 49.75 49.33 49.39 0.0M
2025-07-11 50.90 50.90 50.51 50.66 0.0M
2025-07-10 52.25 52.25 51.77 52.14 0.0M
2025-07-09 51.96 52.23 51.79 52.10 0.0M
2025-07-08 49.82 51.47 49.82 51.30 0.0M
2025-07-07 48.60 49.55 48.60 49.37 0.0M
2025-07-03 50.44 51.24 50.22 50.56 0.0M
2025-07-02 49.76 50.41 49.13 49.66 0.4M
2025-07-01 47.89 49.15 47.89 49.12 0.0M
2025-06-30 47.53 48.57 47.53 48.44 0.0M
2025-06-27 46.76 48.09 46.76 47.78 0.0M
2025-06-26 46.42 47.07 46.42 46.91 0.0M
2025-06-25 45.84 46.13 45.42 45.86 0.0M
2025-06-24 44.83 46.20 44.83 46.09 0.0M
2025-06-23 43.05 44.26 43.01 44.13 0.0M
2025-06-20 43.63 44.07 43.25 43.33 0.0M
2025-06-18 50.27 50.59 46.26 47.04 0.0M
2025-06-17 53.78 54.61 53.78 54.10 0.0M
2025-06-16 53.47 53.99 53.13 53.27 0.0M
2025-06-13 52.13 52.46 52.01 52.20 0.0M
2025-06-12 53.34 54.23 53.34 53.96 0.0M
2025-06-11 54.09 54.62 54.09 54.11 0.0M
2025-06-10 53.43 54.30 53.39 54.05 0.0M
2025-06-09 52.64 53.60 52.64 53.18 0.0M
2025-06-06 52.02 52.12 51.63 51.99 0.0M
2025-06-05 51.62 51.70 51.29 51.50 0.0M
2025-06-04 49.90 51.07 49.90 50.34 0.0M
2025-06-03 48.38 49.14 48.38 48.90 0.0M
2025-06-02 49.64 50.92 49.64 50.55 0.0M
2025-05-30 50.23 50.61 49.78 50.35 0.0M
2025-05-29 50.89 50.95 50.11 50.40 0.0M
2025-05-28 50.85 51.17 50.45 50.71 0.0M
2025-05-27 51.86 51.86 50.45 50.77 0.0M
2025-05-23 50.39 50.78 49.55 49.67 0.0M
2025-05-22 50.25 51.53 50.00 50.64 0.0M
2025-05-21 53.92 53.92 53.11 53.20 0.0M
2025-05-20 53.81 54.28 53.33 54.28 0.0M
2025-05-19 52.73 53.26 52.73 53.20 0.0M
2025-05-16 52.91 53.17 52.63 53.12 0.0M
2025-05-15 53.41 53.84 53.30 53.53 0.0M
2025-05-14 54.69 54.69 54.02 54.07 0.0M
2025-05-13 54.60 55.15 54.31 55.11 0.0M
2025-05-12 54.19 54.19 53.54 54.01 0.0M
2025-05-09 52.69 52.78 52.44 52.56 0.0M
2025-05-08 52.39 52.41 51.68 51.72 0.0M
2025-05-07 51.44 51.56 50.63 50.71 0.0M
2025-05-06 51.10 51.72 51.10 51.45 0.0M
2025-05-05 49.56 49.97 49.03 49.03 0.0M
2025-05-02 50.69 51.34 50.36 50.36 0.0M
2025-05-01 56.08 56.08 53.28 53.28 0.0M
2025-04-30 54.26 58.33 53.88 57.20 0.0M
2025-04-29 53.53 53.84 53.53 53.53 0.0M
2025-04-28 53.38 53.94 53.36 53.94 0.0M
2025-04-25 51.76 52.46 51.74 51.82 0.0M
2025-04-24 51.15 52.26 51.14 52.10 0.0M
2025-04-23 51.55 52.02 50.94 51.23 0.0M
2025-04-22 50.73 51.23 50.67 50.98 0.0M
2025-04-21 51.78 51.78 49.35 49.39 0.0M
2025-04-17 50.73 51.01 50.41 50.49 0.0M
2025-04-16 51.62 51.86 50.85 50.90 0.0M
2025-04-15 51.29 52.00 51.22 51.45 0.0M
2025-04-14 50.12 51.04 50.08 50.52 0.0M
2025-04-11 49.05 50.35 48.65 50.19 0.0M
2025-04-10 48.59 49.12 47.56 47.93 0.0M
2025-04-09 46.04 50.43 45.27 48.35 0.0M
2025-04-08 47.43 47.43 44.66 44.67 0.0M
2025-04-07 45.27 47.55 45.23 46.24 0.0M
2025-04-04 47.02 47.49 46.29 46.43 0.0M
2025-04-03 48.67 49.21 48.27 48.78 0.0M
2025-04-02 49.02 49.20 48.80 49.07 0.0M
2025-04-01 50.21 50.24 49.63 49.99 0.0M
2025-03-31 49.91 50.30 49.36 50.28 0.0M
2025-03-28 53.18 53.19 51.85 52.16 0.1M
2025-03-27 51.73 53.29 51.73 53.13 0.0M
2025-03-26 50.37 50.85 50.08 50.22 0.0M
2025-03-25 50.68 50.91 50.54 50.61 0.0M
2025-03-24 49.90 50.20 49.85 50.08 0.0M
2025-03-21 49.33 49.73 49.18 49.40 0.0M
2025-03-20 50.89 51.33 50.71 50.82 0.0M
2025-03-19 52.24 52.65 52.04 52.37 0.0M
2025-03-18 52.59 52.66 52.19 52.38 0.0M
2025-03-17 52.63 52.80 52.25 52.53 0.0M
2025-03-14 52.79 52.82 52.03 52.27 0.0M
2025-03-13 52.66 53.50 52.66 52.93 0.0M
2025-03-12 52.84 52.84 52.08 52.22 0.0M
2025-03-11 55.46 55.46 53.66 54.47 0.0M
2025-03-10 54.76 55.13 54.27 54.72 0.0M
2025-03-07 54.88 56.49 54.88 55.70 0.0M
2025-03-06 57.43 58.09 57.43 57.55 0.0M
2025-03-05 53.85 54.68 53.50 54.51 0.0M
2025-03-04 51.06 51.91 49.78 51.08 0.0M
2025-03-03 50.82 51.72 50.44 50.67 0.1M
2025-02-28 48.19 48.70 47.46 47.80 0.0M
2025-02-27 52.65 53.23 50.80 51.03 0.0M
2025-02-26 54.07 54.72 53.86 53.86 0.0M
2025-02-25 53.13 53.40 52.77 53.15 0.0M
2025-02-24 52.42 53.11 52.00 52.67 0.0M
2025-02-21 52.40 52.85 52.24 52.39 0.0M
2025-02-20 51.34 51.65 51.19 51.57 0.0M
2025-02-19 51.60 51.60 50.82 51.31 0.0M
2025-02-18 52.75 53.03 52.63 52.74 0.0M
2025-02-14 53.84 54.27 53.63 53.71 0.0M
2025-02-13 51.58 52.26 51.48 51.78 0.0M
2025-02-12 50.89 51.85 50.83 51.77 0.0M
2025-02-11 49.26 50.01 49.13 49.98 0.0M
2025-02-10 48.04 48.89 48.04 48.84 0.0M
2025-02-07 48.52 48.57 47.87 47.93 0.0M
2025-02-06 48.02 48.29 47.80 47.94 0.0M
2025-02-05 47.20 47.82 46.93 47.25 0.0M
2025-02-04 46.33 47.36 46.33 47.20 0.0M
2025-02-03 45.11 46.01 45.01 45.53 0.0M
2025-01-31 47.09 47.37 46.58 46.63 0.0M
2025-01-30 48.19 48.19 47.50 47.68 0.0M
2025-01-29 47.38 47.55 47.01 47.16 0.0M
2025-01-28 48.06 48.65 47.98 48.65 0.0M
2025-01-27 46.02 47.30 46.02 47.07 0.0M
2025-01-24 46.05 46.07 45.72 45.84 0.0M
2025-01-23 44.87 44.90 44.46 44.90 0.0M
2025-01-22 45.30 45.48 44.90 44.90 0.1M
2025-01-21 45.15 45.76 45.15 45.60 0.0M
2025-01-17 44.21 44.56 44.14 44.32 0.0M
2025-01-16 42.28 43.42 42.28 43.31 0.1M
2025-01-15 44.03 44.03 43.43 43.57 0.0M
2025-01-14 43.13 43.36 42.82 42.99 0.0M
2025-01-13 41.87 42.32 41.75 42.32 0.1M
2025-01-10 43.18 43.18 42.37 42.70 0.0M
2025-01-08 42.17 42.68 42.10 42.52 0.0M
2025-01-07 44.42 44.46 43.25 43.27 0.0M
2025-01-06 44.25 44.40 43.95 44.29 0.0M
2025-01-03 42.38 42.74 42.29 42.70 0.0M
2025-01-02 42.72 42.72 42.15 42.29 0.0M