315,550€
-1,45%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 321,13 | 322,95 | 314,40 | 316,17 | -1,26% | 502,00 |
| 08.09.2026 | 313,65 | 324,63 | 309,77 | 320,20 | 4,06% | 1.408,00 |
| 07.09.2026 | 306,13 | 310,90 | 306,13 | 307,70 | 0,24% | 696,00 |
| 04.09.2026 | 295,98 | 309,05 | 294,85 | 306,98 | 5,40% | 725,00 |
| 03.09.2026 | 293,38 | 294,15 | 280,48 | 291,25 | -1,07% | 485,00 |
| 02.09.2026 | 287,27 | 299,25 | 284,00 | 294,40 | 1,65% | 651,00 |
| 01.09.2026 | 302,67 | 306,05 | 282,92 | 289,63 | -3,84% | 1.126,00 |
| 31.08.2026 | 306,90 | 311,20 | 299,75 | 301,20 | -1,76% | 2.394,00 |
| 28.08.2026 | 316,73 | 318,45 | 304,83 | 306,60 | -4,00% | 334,00 |
| 27.08.2026 | 319,45 | 323,85 | 309,33 | 319,38 | 2,31% | 628,00 |
| 26.08.2026 | 314,77 | 316,48 | 306,75 | 312,15 | -0,59% | 1.089,00 |
| 25.08.2026 | 319,95 | 324,40 | 308,95 | 314,00 | 0,29% | 367,00 |
| 24.08.2026 | 314,02 | 315,27 | 299,48 | 313,10 | -2,65% | 1.753,00 |
| 21.08.2026 | 326,55 | 331,35 | 312,80 | 321,63 | -2,02% | 959,00 |
| 20.08.2026 | 325,65 | 330,48 | 323,75 | 328,25 | -0,17% | 73,00 |
| 19.08.2026 | 343,60 | 356,73 | 320,90 | 328,80 | 7,57% | 2.366,00 |
| 05.05.2026 | 289,95 | 312,75 | 289,20 | 305,67 | 6,04% | 2.654,00 |
| 04.05.2026 | 298,33 | 300,20 | 287,92 | 288,27 | -1,64% | 1.792,00 |
| 30.04.2026 | 265,88 | 301,40 | 264,17 | 293,08 | 11,88% | 5.222,00 |
| 29.04.2026 | 301,25 | 308,52 | 258,98 | 261,95 | -11,19% | 4.014,00 |
| 28.04.2026 | 340,10 | 341,48 | 285,92 | 294,95 | -14,01% | 4.169,00 |
| 27.04.2026 | 359,52 | 361,02 | 332,23 | 343,00 | -3,85% | 4.995,00 |
| 24.04.2026 | 344,10 | 360,30 | 343,50 | 356,75 | 3,83% | 1.765,00 |
| 23.04.2026 | 327,80 | 345,70 | 325,92 | 343,58 | 4,40% | 1.790,00 |
| 22.04.2026 | 328,75 | 332,90 | 320,77 | 329,10 | 0,86% | 1.376,00 |
| 21.04.2026 | 321,85 | 329,20 | 319,98 | 326,30 | 1,89% | 984,00 |
| 20.04.2026 | 321,38 | 325,65 | 316,63 | 320,25 | -1,04% | 1.032,00 |
| 17.04.2026 | 310,45 | 323,63 | 310,45 | 323,60 | 4,21% | 2.089,00 |
| 16.04.2026 | 310,70 | 314,50 | 304,10 | 310,52 | 0,44% | 1.025,00 |
| 15.04.2026 | 309,08 | 311,95 | 298,35 | 309,17 | -0,24% | 975,00 |
| 14.04.2026 | 316,80 | 317,10 | 307,42 | 309,92 | -1,52% | 1.228,00 |
| 13.04.2026 | 307,88 | 315,05 | 307,88 | 314,70 | 0,38% | 1.038,00 |
| 10.04.2026 | 312,95 | 317,95 | 310,83 | 313,50 | 0,74% | 600,00 |
| 09.04.2026 | 306,10 | 315,98 | 300,98 | 311,20 | 1,30% | 1.373,00 |
| 08.04.2026 | 291,17 | 307,75 | 291,17 | 307,20 | 11,13% | 2.563,00 |
| 07.04.2026 | 269,73 | 276,65 | 267,52 | 276,42 | 3,10% | 688,00 |
| 02.04.2026 | 261,27 | 270,95 | 254,02 | 268,13 | -0,50% | 1.239,00 |
| 01.04.2026 | 259,73 | 273,20 | 258,05 | 269,48 | 5,05% | 1.220,00 |
| 31.03.2026 | 242,25 | 257,48 | 241,00 | 256,52 | 6,65% | 1.215,00 |
| 30.03.2026 | 256,73 | 262,20 | 238,48 | 240,52 | -5,93% | 706,00 |
| 27.03.2026 | 262,17 | 262,25 | 253,68 | 255,70 | -1,64% | 423,00 |
| 26.03.2026 | 277,25 | 277,75 | 257,58 | 259,98 | -7,05% | 1.183,00 |
| 25.03.2026 | 277,92 | 283,98 | 270,70 | 279,70 | 0,04% | 747,00 |
| 24.03.2026 | 262,55 | 282,33 | 259,88 | 279,58 | 6,73% | 903,00 |
| 23.03.2026 | 246,43 | 270,40 | 245,63 | 261,95 | 3,49% | 2.467,00 |
| 20.03.2026 | 259,02 | 261,73 | 246,58 | 253,13 | -3,34% | 2.285,00 |
| 19.03.2026 | 259,17 | 262,27 | 247,88 | 261,88 | 0,89% | 710,00 |
| 18.03.2026 | 264,20 | 269,75 | 258,13 | 259,58 | -0,11% | 992,00 |
| 17.03.2026 | 256,02 | 260,58 | 250,52 | 259,85 | 0,30% | 2.438,00 |
| 16.03.2026 | 254,10 | 265,35 | 251,90 | 259,08 | 3,63% | 1.207,00 |
| 13.03.2026 | 249,30 | 257,38 | 248,45 | 250,00 | 0,34% | 812,00 |
| 12.03.2026 | 257,52 | 260,38 | 246,48 | 249,15 | -4,28% | 1.319,00 |
| 11.03.2026 | 261,20 | 269,77 | 253,50 | 260,30 | 0,29% | 1.497,00 |
| 10.03.2026 | 253,30 | 265,95 | 252,98 | 259,55 | 2,37% | 2.083,00 |
| 09.03.2026 | 228,10 | 255,30 | 226,65 | 253,55 | 7,52% | 7.919,00 |
| 06.03.2026 | 264,42 | 266,13 | 232,15 | 235,83 | -10,23% | 4.686,00 |
| 05.03.2026 | 263,15 | 267,30 | 252,45 | 262,70 | 0,05% | 5.181,00 |
| 04.03.2026 | 255,48 | 269,85 | 254,73 | 262,58 | 0,73% | 5.249,00 |
| 03.03.2026 | 271,80 | 272,08 | 256,25 | 260,67 | -6,33% | 2.459,00 |
| 02.03.2026 | 264,63 | 278,77 | 263,13 | 278,30 | 2,93% | 8.595,00 |
| 27.02.2026 | 282,23 | 283,88 | 262,65 | 270,38 | -3,83% | 2.170,00 |
| 26.02.2026 | 293,33 | 296,88 | 278,75 | 281,15 | -3,60% | 1.669,00 |
| 25.02.2026 | 279,80 | 292,30 | 279,73 | 291,65 | 4,40% | 1.610,00 |
| 24.02.2026 | 271,65 | 281,90 | 269,40 | 279,35 | 3,23% | 1.213,00 |
| 23.02.2026 | 270,25 | 273,88 | 263,23 | 270,60 | -1,90% | 2.229,00 |
| 20.02.2026 | 271,70 | 277,38 | 266,00 | 275,85 | 2,93% | 4.413,00 |
| 19.02.2026 | 270,92 | 272,65 | 263,55 | 268,00 | 0,38% | 5.862,00 |
| 18.02.2026 | 259,95 | 272,27 | 257,75 | 266,98 | 3,60% | 1.185,00 |
| 17.02.2026 | 263,55 | 267,20 | 254,35 | 257,70 | -2,90% | 6.622,00 |
| 16.02.2026 | 265,30 | 268,52 | 263,92 | 265,40 | 0,22% | 3.516,00 |
| 13.02.2026 | 261,67 | 268,10 | 255,27 | 264,83 | 0,45% | 12.379,00 |
| 12.02.2026 | 273,50 | 278,02 | 259,40 | 263,65 | -2,64% | 2.834,00 |
| 11.02.2026 | 257,27 | 273,95 | 254,10 | 270,80 | 5,41% | 912,00 |
| 10.02.2026 | 260,70 | 264,17 | 251,52 | 256,90 | -0,63% | 1.484,00 |
| 09.02.2026 | 255,48 | 265,73 | 246,95 | 258,52 | 2,05% | 3.035,00 |
| 06.02.2026 | 228,75 | 254,85 | 228,02 | 253,33 | 12,14% | 5.014,00 |
| 05.02.2026 | 232,43 | 238,15 | 221,50 | 225,90 | -3,38% | 3.537,00 |
| 04.02.2026 | 241,48 | 249,83 | 223,27 | 233,80 | -2,21% | 5.762,00 |
| 03.02.2026 | 255,85 | 263,63 | 209,88 | 239,08 | -4,87% | 12.619,00 |
| 02.02.2026 | 197,01 | 256,25 | 196,14 | 251,33 | 23,43% | 1.941,00 |
| 30.01.2026 | 208,73 | 214,10 | 201,35 | 203,63 | -3,17% | 1.259,00 |
| 29.01.2026 | 210,77 | 212,25 | 200,90 | 210,30 | -0,40% | 648,00 |
| 28.01.2026 | 205,90 | 211,43 | 201,93 | 211,15 | 6,21% | 2.731,00 |
| 27.01.2026 | 197,82 | 200,80 | 196,63 | 198,81 | 1,79% | 866,00 |
| 26.01.2026 | 192,47 | 197,97 | 189,70 | 195,31 | 1,14% | 1.161,00 |
| 23.01.2026 | 195,62 | 196,71 | 191,16 | 193,11 | -0,70% | 424,00 |
| 22.01.2026 | 199,49 | 204,33 | 193,30 | 194,47 | -2,19% | 570,00 |
| 21.01.2026 | 192,48 | 200,80 | 190,64 | 198,82 | 4,07% | 846,00 |
| 20.01.2026 | 188,83 | 195,51 | 185,09 | 191,05 | -1,82% | 1.310,00 |
| 19.01.2026 | 193,99 | 195,28 | 189,47 | 194,59 | -1,05% | 1.490,00 |
| 16.01.2026 | 198,26 | 200,73 | 194,46 | 196,65 | 0,29% | 1.423,00 |
| 15.01.2026 | 203,15 | 207,40 | 196,07 | 196,09 | -0,83% | 2.075,00 |
| 14.01.2026 | 196,50 | 198,29 | 192,97 | 197,73 | 0,41% | 749,00 |
| 13.01.2026 | 192,83 | 197,68 | 191,72 | 196,92 | 2,40% | 3.666,00 |
| 12.01.2026 | 184,41 | 193,68 | 182,40 | 192,30 | 3,02% | 2.745,00 |
| 09.01.2026 | 185,32 | 189,85 | 185,24 | 186,67 | 0,64% | 1.149,00 |
| 08.01.2026 | 188,03 | 190,82 | 182,47 | 185,48 | -2,65% | 1.568,00 |
| 07.01.2026 | 194,99 | 195,85 | 187,74 | 190,52 | -2,66% | 4.954,00 |
| 06.01.2026 | 189,80 | 196,40 | 187,07 | 195,73 | 4,51% | 1.759,00 |
| 05.01.2026 | 179,01 | 189,50 | 178,64 | 187,28 | 5,78% | 7.167,00 |