470,450$
1,21%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 467,17 | 470,77 | 462,67 | 470,45 | 1,21% | 257.311,00 |
| 19.11.2024 | 461,00 | 469,85 | 458,89 | 464,82 | -0,23% | 226.220,00 |
| 18.11.2024 | 471,42 | 473,38 | 465,15 | 465,89 | -0,91% | 258.510,00 |
| 15.11.2024 | 468,87 | 475,95 | 468,63 | 470,15 | -1,35% | 292.482,00 |
| 14.11.2024 | 486,46 | 486,46 | 475,50 | 476,56 | -2,10% | 241.307,00 |
| 13.11.2024 | 487,36 | 491,85 | 484,53 | 486,77 | -0,22% | 237.106,00 |
| 12.11.2024 | 487,82 | 491,87 | 487,67 | 487,83 | 0,04% | 187.851,00 |
| 11.11.2024 | 490,85 | 491,06 | 480,50 | 487,62 | -0,33% | 254.838,00 |
| 08.11.2024 | 479,78 | 492,00 | 479,35 | 489,24 | 2,42% | 343.318,00 |
| 07.11.2024 | 480,00 | 483,24 | 477,29 | 477,66 | -0,64% | 246.287,00 |
| 06.11.2024 | 474,06 | 483,52 | 473,88 | 480,74 | 4,65% | 353.451,00 |
| 05.11.2024 | 459,81 | 462,11 | 457,67 | 459,37 | 0,32% | 199.299,00 |
| 04.11.2024 | 457,06 | 460,02 | 455,00 | 457,92 | 0,60% | 179.991,00 |
| 01.11.2024 | 455,95 | 460,83 | 453,06 | 455,20 | -0,03% | 178.090,00 |
| 31.10.2024 | 460,00 | 462,26 | 455,28 | 455,32 | -1,34% | 263.384,00 |
| 30.10.2024 | 461,19 | 465,32 | 460,75 | 461,52 | -0,45% | 157.459,00 |
| 29.10.2024 | 466,17 | 466,18 | 462,34 | 463,60 | -0,67% | 171.096,00 |
| 28.10.2024 | 470,00 | 472,01 | 466,57 | 466,72 | -0,53% | 208.698,00 |
| 25.10.2024 | 475,73 | 475,73 | 465,87 | 469,19 | -0,78% | 205.856,00 |
| 24.10.2024 | 470,56 | 474,14 | 466,52 | 472,86 | 0,59% | 318.934,00 |
| 23.10.2024 | 445,89 | 470,84 | 445,89 | 470,09 | 6,00% | 497.387,00 |
| 22.10.2024 | 446,93 | 446,93 | 442,40 | 443,49 | -0,77% | 239.275,00 |
| 21.10.2024 | 449,56 | 453,30 | 445,97 | 446,93 | -0,70% | 202.421,00 |
| 18.10.2024 | 450,04 | 452,34 | 448,26 | 450,06 | 0,30% | 288.076,00 |
| 17.10.2024 | 446,84 | 449,82 | 444,97 | 448,73 | 0,73% | 192.160,00 |
| 16.10.2024 | 448,58 | 450,66 | 444,60 | 445,47 | -1,07% | 305.123,00 |
| 15.10.2024 | 455,92 | 458,15 | 448,94 | 450,30 | -0,78% | 303.671,00 |
| 14.10.2024 | 454,00 | 455,55 | 451,92 | 453,84 | -0,05% | 165.305,00 |
| 11.10.2024 | 446,60 | 455,69 | 445,14 | 454,08 | 1,67% | 260.788,00 |
| 10.10.2024 | 442,99 | 447,45 | 441,66 | 446,60 | 0,25% | 154.814,00 |
| 09.10.2024 | 441,25 | 448,01 | 441,25 | 445,49 | 0,96% | 191.305,00 |
| 08.10.2024 | 439,23 | 442,40 | 436,91 | 441,25 | 1,07% | 187.020,00 |
| 07.10.2024 | 438,16 | 438,72 | 433,42 | 436,59 | -0,93% | 181.778,00 |
| 04.10.2024 | 442,75 | 444,15 | 437,99 | 440,70 | 0,26% | 181.216,00 |
| 03.10.2024 | 443,17 | 443,17 | 437,66 | 439,54 | -0,82% | 153.577,00 |
| 02.10.2024 | 438,36 | 444,04 | 437,66 | 443,17 | 0,84% | 220.538,00 |
| 01.10.2024 | 438,29 | 442,29 | 432,26 | 439,48 | 0,42% | 208.735,00 |
| 30.09.2024 | 433,79 | 438,00 | 432,05 | 437,66 | 0,44% | 183.793,00 |
| 27.09.2024 | 438,38 | 439,81 | 433,50 | 435,74 | -0,10% | 208.379,00 |
| 26.09.2024 | 436,27 | 438,82 | 433,07 | 436,19 | 0,62% | 186.937,00 |
| 25.09.2024 | 436,04 | 436,04 | 432,17 | 433,51 | -0,41% | 139.422,00 |
| 24.09.2024 | 431,02 | 435,87 | 430,02 | 435,28 | 0,59% | 164.531,00 |
| 23.09.2024 | 432,48 | 433,30 | 430,00 | 432,74 | 0,14% | 169.596,00 |
| 20.09.2024 | 434,45 | 437,34 | 428,76 | 432,13 | -1,03% | 620.235,00 |
| 19.09.2024 | 432,00 | 437,45 | 427,24 | 436,61 | 2,31% | 249.421,00 |
| 18.09.2024 | 429,50 | 432,78 | 425,96 | 426,75 | -0,50% | 161.182,00 |
| 17.09.2024 | 429,14 | 432,20 | 426,27 | 428,89 | -0,06% | 170.514,00 |
| 16.09.2024 | 429,66 | 432,30 | 427,76 | 429,14 | 0,32% | 132.864,00 |
| 13.09.2024 | 428,38 | 429,69 | 426,73 | 427,75 | 0,04% | 140.706,00 |
| 12.09.2024 | 424,65 | 427,59 | 418,91 | 427,59 | 0,45% | 178.177,00 |
| 11.09.2024 | 425,47 | 426,21 | 416,00 | 425,67 | -0,48% | 138.476,00 |
| 10.09.2024 | 425,30 | 429,62 | 422,91 | 427,71 | 0,81% | 172.384,00 |
| 09.09.2024 | 424,61 | 431,16 | 422,18 | 424,26 | 0,59% | 257.016,00 |
| 06.09.2024 | 429,29 | 431,52 | 421,27 | 421,77 | -2,02% | 220.946,00 |
| 05.09.2024 | 430,20 | 432,55 | 427,47 | 430,47 | 0,20% | 255.260,00 |
| 04.09.2024 | 420,70 | 430,59 | 420,70 | 429,60 | 2,29% | 325.142,00 |
| 03.09.2024 | 431,78 | 432,00 | 419,25 | 420,00 | -2,96% | 200.698,00 |
| 30.08.2024 | 428,12 | 433,80 | 424,73 | 432,80 | 1,45% | 296.960,00 |
| 29.08.2024 | 427,44 | 432,06 | 425,30 | 426,61 | 0,27% | 170.518,00 |
| 28.08.2024 | 426,29 | 429,39 | 424,30 | 425,46 | -0,02% | 138.188,00 |
| 27.08.2024 | 422,17 | 426,36 | 421,67 | 425,53 | 0,80% | 97.185,00 |
| 26.08.2024 | 424,00 | 427,00 | 421,78 | 422,17 | -0,08% | 80.089,00 |
| 23.08.2024 | 420,00 | 422,94 | 418,56 | 422,52 | 1,14% | 104.218,00 |
| 22.08.2024 | 418,97 | 420,94 | 417,23 | 417,75 | -0,23% | 122.472,00 |
| 21.08.2024 | 417,27 | 420,83 | 415,78 | 418,73 | 0,79% | 227.612,00 |
| 20.08.2024 | 419,45 | 419,45 | 415,02 | 415,45 | -0,95% | 142.033,00 |
| 19.08.2024 | 416,43 | 419,44 | 415,97 | 419,42 | 0,68% | 124.351,00 |
| 16.08.2024 | 413,36 | 416,97 | 412,80 | 416,58 | 0,78% | 142.887,00 |
| 15.08.2024 | 411,63 | 414,00 | 409,06 | 413,36 | 1,18% | 126.460,00 |
| 14.08.2024 | 410,77 | 410,96 | 406,42 | 408,53 | -0,57% | 131.578,00 |
| 13.08.2024 | 408,36 | 410,98 | 406,36 | 410,86 | 0,80% | 158.729,00 |
| 12.08.2024 | 409,27 | 410,54 | 404,75 | 407,59 | -0,35% | 170.519,00 |
| 09.08.2024 | 409,86 | 410,10 | 405,38 | 409,04 | -0,28% | 134.300,00 |
| 08.08.2024 | 404,75 | 410,61 | 404,45 | 410,18 | 1,37% | 153.304,00 |
| 07.08.2024 | 408,31 | 414,32 | 403,78 | 404,62 | -0,47% | 164.455,00 |
| 06.08.2024 | 400,22 | 411,93 | 399,06 | 406,54 | 1,70% | 297.543,00 |
| 05.08.2024 | 404,04 | 405,33 | 397,78 | 399,73 | -2,63% | 294.533,00 |
| 02.08.2024 | 415,24 | 416,28 | 407,83 | 410,54 | -1,83% | 324.146,00 |
| 01.08.2024 | 422,42 | 424,50 | 414,65 | 418,18 | -0,87% | 216.656,00 |
| 31.07.2024 | 424,50 | 429,83 | 420,91 | 421,86 | -0,50% | 312.125,00 |
| 30.07.2024 | 424,74 | 426,23 | 421,51 | 423,98 | 0,22% | 206.250,00 |
| 29.07.2024 | 422,20 | 424,01 | 421,01 | 423,04 | 0,35% | 291.192,00 |
| 26.07.2024 | 420,00 | 425,90 | 415,91 | 421,56 | 1,41% | 315.753,00 |
| 25.07.2024 | 415,81 | 422,86 | 413,69 | 415,70 | -0,31% | 473.514,00 |
| 24.07.2024 | 419,00 | 424,10 | 410,47 | 417,00 | 3,69% | 729.460,00 |
| 23.07.2024 | 400,30 | 404,86 | 399,89 | 402,17 | 1,11% | 326.668,00 |
| 22.07.2024 | 395,54 | 398,97 | 392,73 | 397,74 | 1,22% | 200.150,00 |
| 19.07.2024 | 401,03 | 401,03 | 391,58 | 392,93 | -1,55% | 398.539,00 |
| 18.07.2024 | 400,40 | 404,73 | 398,87 | 399,12 | -0,73% | 262.362,00 |
| 17.07.2024 | 402,95 | 405,85 | 401,69 | 402,06 | -0,34% | 238.197,00 |
| 16.07.2024 | 395,85 | 404,54 | 394,37 | 403,42 | 2,17% | 270.633,00 |
| 15.07.2024 | 394,36 | 398,01 | 392,65 | 394,87 | 0,19% | 182.355,00 |
| 12.07.2024 | 396,32 | 397,84 | 393,81 | 394,11 | 0,03% | 191.967,00 |
| 11.07.2024 | 391,00 | 396,73 | 391,00 | 393,99 | 1,36% | 279.220,00 |
| 10.07.2024 | 383,62 | 389,59 | 382,81 | 388,70 | 1,84% | 172.650,00 |
| 09.07.2024 | 382,40 | 386,55 | 381,39 | 381,69 | -0,30% | 203.165,00 |
| 08.07.2024 | 384,05 | 385,01 | 381,97 | 382,84 | 0,36% | 329.722,00 |
| 05.07.2024 | 386,09 | 388,06 | 381,03 | 381,47 | -1,50% | 278.024,00 |
| 03.07.2024 | 384,72 | 390,63 | 384,72 | 387,28 | 0,71% | 136.135,00 |
| 02.07.2024 | 382,59 | 388,19 | 381,50 | 384,56 | 0,43% | 179.530,00 |