649,180$
2,82%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 638,82 | 649,18 | 631,01 | 649,18 | 2,82% | 582.334,00 |
| 29.07.2026 | 646,92 | 648,11 | 629,17 | 631,35 | -2,82% | 260.085,00 |
| 28.07.2026 | 648,60 | 650,75 | 638,73 | 649,67 | -0,30% | 430.655,00 |
| 27.07.2026 | 657,78 | 660,05 | 642,30 | 651,65 | -0,56% | 322.950,00 |
| 24.07.2026 | 653,74 | 660,41 | 646,48 | 655,35 | 0,63% | 292.790,00 |
| 23.07.2026 | 650,82 | 669,57 | 645,94 | 651,22 | 0,11% | 511.503,00 |
| 22.07.2026 | 653,50 | 672,00 | 620,95 | 650,50 | 0,47% | 1.134.215,00 |
| 21.07.2026 | 630,89 | 661,96 | 622,48 | 647,48 | 3,33% | 948.360,00 |
| 20.07.2026 | 635,67 | 643,48 | 621,98 | 626,59 | -1,41% | 447.359,00 |
| 17.07.2026 | 614,22 | 637,83 | 610,00 | 635,52 | 0,74% | 310.055,00 |
| 16.07.2026 | 618,77 | 631,73 | 611,50 | 630,86 | 1,08% | 316.815,00 |
| 15.07.2026 | 625,51 | 630,87 | 611,52 | 624,15 | 0,17% | 370.038,00 |
| 14.07.2026 | 629,68 | 633,27 | 621,59 | 623,10 | -0,13% | 291.568,00 |
| 13.07.2026 | 632,39 | 636,35 | 622,98 | 623,88 | -1,69% | 301.016,00 |
| 10.07.2026 | 633,18 | 638,64 | 625,00 | 634,60 | 0,49% | 472.864,00 |
| 09.07.2026 | 646,02 | 654,36 | 631,06 | 631,52 | -1,25% | 296.494,00 |
| 08.07.2026 | 634,65 | 640,74 | 630,73 | 639,51 | -0,34% | 270.105,00 |
| 07.07.2026 | 658,19 | 658,19 | 630,04 | 641,70 | -2,03% | 288.203,00 |
| 06.07.2026 | 655,11 | 662,54 | 650,00 | 654,98 | 0,44% | 215.243,00 |
| 02.07.2026 | 663,87 | 674,57 | 646,35 | 652,08 | -1,38% | 315.742,00 |
| 01.07.2026 | 660,24 | 674,66 | 649,09 | 661,20 | -0,85% | 395.979,00 |
| 30.06.2026 | 645,43 | 672,44 | 645,43 | 666,90 | 4,00% | 508.931,00 |
| 29.06.2026 | 624,28 | 641,78 | 617,45 | 641,22 | 2,71% | 349.607,00 |
| 26.06.2026 | 623,41 | 634,78 | 617,52 | 624,29 | -0,46% | 568.600,00 |
| 25.06.2026 | 618,07 | 633,19 | 617,79 | 627,19 | 2,45% | 233.051,00 |
| 24.06.2026 | 612,03 | 618,74 | 607,65 | 612,17 | -0,12% | 286.003,00 |
| 23.06.2026 | 607,19 | 621,00 | 605,68 | 612,91 | -0,61% | 327.394,00 |
| 22.06.2026 | 617,30 | 624,88 | 608,05 | 616,65 | -0,47% | 341.740,00 |
| 18.06.2026 | 626,98 | 631,83 | 612,06 | 619,58 | 0,69% | 624.601,00 |
| 17.06.2026 | 630,21 | 634,74 | 613,97 | 615,35 | -2,34% | 341.163,00 |
| 16.06.2026 | 630,97 | 641,83 | 628,36 | 630,07 | 0,28% | 270.535,00 |
| 15.06.2026 | 635,71 | 636,83 | 623,49 | 628,34 | 0,37% | 240.782,00 |
| 12.06.2026 | 628,29 | 628,29 | 617,84 | 626,02 | 0,37% | 269.200,00 |
| 11.06.2026 | 606,85 | 629,94 | 606,79 | 623,73 | 3,72% | 244.532,00 |
| 10.06.2026 | 619,68 | 623,90 | 601,35 | 601,35 | -2,89% | 270.901,00 |
| 09.06.2026 | 616,45 | 621,44 | 601,80 | 619,26 | 1,12% | 342.983,00 |
| 08.06.2026 | 606,52 | 618,69 | 602,50 | 612,38 | 1,68% | 353.681,00 |
| 05.06.2026 | 611,26 | 615,02 | 599,84 | 602,27 | -2,64% | 222.166,00 |
| 04.06.2026 | 621,25 | 623,94 | 615,40 | 618,59 | 0,09% | 227.192,00 |
| 03.06.2026 | 618,84 | 625,96 | 616,62 | 618,02 | -0,13% | 297.998,00 |
| 02.06.2026 | 611,39 | 619,35 | 607,71 | 618,81 | 1,53% | 249.976,00 |
| 01.06.2026 | 611,82 | 614,03 | 603,75 | 609,47 | -1,67% | 369.402,00 |
| 29.05.2026 | 632,82 | 634,34 | 619,65 | 619,83 | -2,24% | 559.604,00 |
| 28.05.2026 | 614,24 | 636,83 | 611,92 | 634,06 | 3,52% | 459.152,00 |
| 27.05.2026 | 628,00 | 632,00 | 612,08 | 612,52 | -2,46% | 361.642,00 |
| 26.05.2026 | 625,01 | 634,58 | 621,50 | 627,97 | 1,21% | 427.946,00 |
| 22.05.2026 | 611,26 | 621,88 | 605,78 | 620,45 | 2,20% | 280.455,00 |
| 21.05.2026 | 606,35 | 610,93 | 599,57 | 607,12 | -1,15% | 342.803,00 |
| 20.05.2026 | 620,00 | 628,34 | 606,75 | 614,20 | 1,28% | 424.075,00 |
| 19.05.2026 | 616,80 | 616,80 | 602,76 | 606,45 | -1,81% | 253.969,00 |
| 18.05.2026 | 618,20 | 620,28 | 611,68 | 617,61 | 0,17% | 232.964,00 |
| 15.05.2026 | 631,62 | 631,82 | 616,40 | 616,58 | -3,44% | 222.825,00 |
| 14.05.2026 | 639,00 | 640,48 | 627,34 | 638,56 | 0,41% | 205.336,00 |
| 13.05.2026 | 635,36 | 640,46 | 623,50 | 635,96 | 0,60% | 259.819,00 |
| 12.05.2026 | 631,15 | 634,56 | 620,00 | 632,17 | -0,06% | 255.549,00 |
| 11.05.2026 | 621,90 | 633,45 | 618,85 | 632,58 | 1,80% | 237.961,00 |
| 08.05.2026 | 633,49 | 635,98 | 620,32 | 621,38 | -1,49% | 198.808,00 |
| 07.05.2026 | 644,36 | 646,94 | 626,77 | 630,78 | -2,07% | 312.008,00 |
| 06.05.2026 | 634,52 | 647,46 | 633,38 | 644,13 | 1,94% | 281.644,00 |
| 05.05.2026 | 640,08 | 644,00 | 627,93 | 631,87 | -0,90% | 229.443,00 |
| 04.05.2026 | 642,28 | 644,13 | 635,11 | 637,58 | -0,43% | 201.075,00 |
| 01.05.2026 | 648,15 | 648,15 | 634,20 | 640,33 | -0,85% | 226.041,00 |
| 30.04.2026 | 641,25 | 654,04 | 632,65 | 645,85 | 2,42% | 411.348,00 |
| 29.04.2026 | 641,43 | 645,87 | 622,91 | 630,56 | -1,77% | 327.215,00 |
| 28.04.2026 | 652,94 | 659,49 | 641,71 | 641,89 | -2,07% | 365.041,00 |
| 27.04.2026 | 648,16 | 657,49 | 639,03 | 655,49 | 1,05% | 285.432,00 |
| 24.04.2026 | 651,27 | 661,07 | 636,51 | 648,68 | -0,47% | 419.923,00 |
| 23.04.2026 | 659,46 | 663,91 | 650,19 | 651,75 | -0,75% | 585.379,00 |
| 22.04.2026 | 665,01 | 687,00 | 650,00 | 656,69 | 2,16% | 626.800,00 |
| 21.04.2026 | 644,47 | 646,60 | 632,69 | 642,79 | -0,46% | 447.279,00 |
| 20.04.2026 | 635,26 | 646,36 | 635,00 | 645,73 | 1,56% | 396.987,00 |
| 17.04.2026 | 635,76 | 645,33 | 631,05 | 635,83 | 0,01% | 437.874,00 |
| 16.04.2026 | 636,04 | 636,59 | 623,96 | 635,76 | 0,16% | 377.159,00 |
| 15.04.2026 | 640,01 | 646,18 | 626,95 | 634,77 | -1,98% | 420.161,00 |
| 14.04.2026 | 657,31 | 658,69 | 646,68 | 647,59 | -1,28% | 288.891,00 |
| 13.04.2026 | 643,88 | 657,55 | 643,30 | 655,99 | 1,59% | 273.846,00 |
| 10.04.2026 | 650,69 | 654,57 | 640,68 | 645,74 | -1,41% | 295.159,00 |
| 09.04.2026 | 655,66 | 663,95 | 651,34 | 654,98 | -0,81% | 266.856,00 |
| 08.04.2026 | 653,55 | 660,98 | 650,43 | 660,31 | 3,97% | 262.452,00 |
| 07.04.2026 | 627,26 | 636,59 | 625,94 | 635,07 | 0,48% | 258.008,00 |
| 06.04.2026 | 624,00 | 633,61 | 621,35 | 632,01 | 1,43% | 269.557,00 |
| 02.04.2026 | 606,81 | 629,74 | 605,54 | 623,13 | 0,83% | 273.181,00 |
| 01.04.2026 | 605,80 | 622,63 | 605,07 | 617,97 | 2,14% | 362.267,00 |
| 31.03.2026 | 591,99 | 610,00 | 586,37 | 605,01 | 3,59% | 302.165,00 |
| 30.03.2026 | 603,04 | 603,04 | 579,04 | 584,07 | -1,56% | 401.834,00 |
| 27.03.2026 | 605,00 | 611,32 | 592,45 | 593,31 | -2,91% | 299.007,00 |
| 26.03.2026 | 619,67 | 626,32 | 609,50 | 611,08 | -2,29% | 298.701,00 |
| 25.03.2026 | 632,25 | 636,00 | 622,96 | 625,37 | -0,11% | 233.943,00 |
| 24.03.2026 | 622,71 | 632,01 | 617,74 | 626,06 | 0,36% | 242.520,00 |
| 23.03.2026 | 624,64 | 636,87 | 623,28 | 623,80 | 1,24% | 226.604,00 |
| 20.03.2026 | 636,74 | 636,96 | 611,76 | 616,18 | -2,98% | 638.228,00 |
| 19.03.2026 | 630,18 | 637,59 | 621,59 | 635,11 | 0,20% | 311.494,00 |
| 18.03.2026 | 640,50 | 646,29 | 633,44 | 633,87 | -1,43% | 275.852,00 |
| 17.03.2026 | 646,53 | 649,90 | 630,42 | 643,06 | -0,40% | 309.739,00 |
| 16.03.2026 | 646,27 | 647,73 | 638,09 | 645,66 | 1,06% | 218.124,00 |
| 13.03.2026 | 650,01 | 654,75 | 635,42 | 638,91 | -1,18% | 284.146,00 |
| 12.03.2026 | 655,70 | 668,34 | 645,57 | 646,57 | -1,34% | 456.130,00 |
| 11.03.2026 | 652,43 | 659,32 | 643,22 | 655,37 | 0,01% | 323.862,00 |
| 10.03.2026 | 658,21 | 665,40 | 650,65 | 655,29 | 0,19% | 270.026,00 |
| 09.03.2026 | 634,85 | 654,74 | 631,47 | 654,06 | 0,99% | 206.175,00 |