182,280$
-1,48%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 180,54 | 182,50 | 174,85 | 182,28 | -1,48% | 3.625.506,00 |
| 06.11.2025 | 187,75 | 191,56 | 182,85 | 185,02 | -1,37% | 4.495.451,00 |
| 05.11.2025 | 177,05 | 188,94 | 176,50 | 187,59 | 6,80% | 4.129.630,00 |
| 04.11.2025 | 176,26 | 182,32 | 175,10 | 175,65 | -4,05% | 2.988.997,00 |
| 03.11.2025 | 182,79 | 184,57 | 180,19 | 183,07 | 0,72% | 3.227.421,00 |
| 31.10.2025 | 180,00 | 185,91 | 178,00 | 181,76 | 2,76% | 4.524.404,00 |
| 30.10.2025 | 172,75 | 179,21 | 171,70 | 176,88 | 1,69% | 5.240.546,00 |
| 29.10.2025 | 170,01 | 177,24 | 162,16 | 173,94 | 20,47% | 12.143.603,00 |
| 28.10.2025 | 147,05 | 147,62 | 144,11 | 144,38 | -2,12% | 4.686.608,00 |
| 27.10.2025 | 148,10 | 150,08 | 146,70 | 147,50 | 2,23% | 3.915.395,00 |
| 24.10.2025 | 147,56 | 149,00 | 144,07 | 144,28 | -0,52% | 2.076.408,00 |
| 23.10.2025 | 138,57 | 146,12 | 138,00 | 145,04 | 4,47% | 2.811.462,00 |
| 22.10.2025 | 141,53 | 142,78 | 135,83 | 138,84 | -3,13% | 3.912.774,00 |
| 21.10.2025 | 138,90 | 144,33 | 138,80 | 143,33 | 2,97% | 2.152.977,00 |
| 20.10.2025 | 140,84 | 141,46 | 138,72 | 139,19 | 0,75% | 2.142.011,00 |
| 17.10.2025 | 137,06 | 139,72 | 136,78 | 138,16 | -0,82% | 1.877.210,00 |
| 16.10.2025 | 142,00 | 143,06 | 138,17 | 139,30 | -1,23% | 1.776.798,00 |
| 15.10.2025 | 140,19 | 141,41 | 137,69 | 141,03 | 2,96% | 2.355.835,00 |
| 14.10.2025 | 135,62 | 138,90 | 135,00 | 136,97 | -1,55% | 2.973.787,00 |
| 13.10.2025 | 138,70 | 139,91 | 136,60 | 139,13 | 5,34% | 3.149.836,00 |
| 10.10.2025 | 145,80 | 148,00 | 131,75 | 132,08 | -9,03% | 5.610.112,00 |
| 09.10.2025 | 144,60 | 145,47 | 141,80 | 145,19 | 0,41% | 2.037.215,00 |
| 08.10.2025 | 140,55 | 144,88 | 140,20 | 144,60 | 3,18% | 2.598.604,00 |
| 07.10.2025 | 149,07 | 150,29 | 139,80 | 140,14 | -5,23% | 3.682.025,00 |
| 06.10.2025 | 147,90 | 150,71 | 147,30 | 147,87 | 2,31% | 3.484.345,00 |
| 02.10.2025 | 144,90 | 145,35 | 141,72 | 144,52 | 2,41% | 3.304.399,00 |
| 01.10.2025 | 135,92 | 141,54 | 135,79 | 141,12 | 2,53% | 3.168.630,00 |
| 30.09.2025 | 134,00 | 138,13 | 133,00 | 137,64 | 2,46% | 3.000.055,00 |
| 29.09.2025 | 137,11 | 137,28 | 133,55 | 134,33 | -0,72% | 2.847.268,00 |
| 26.09.2025 | 132,00 | 135,94 | 131,40 | 135,31 | 1,84% | 3.272.076,00 |
| 25.09.2025 | 131,36 | 133,15 | 128,59 | 132,87 | -0,26% | 2.530.949,00 |
| 24.09.2025 | 134,52 | 134,67 | 131,03 | 133,21 | -1,09% | 3.446.397,00 |
| 23.09.2025 | 136,00 | 138,24 | 133,18 | 134,68 | -0,37% | 4.334.886,00 |
| 22.09.2025 | 126,46 | 135,48 | 126,02 | 135,18 | 12,79% | 6.875.394,00 |
| 19.09.2025 | 119,50 | 120,60 | 117,54 | 119,85 | 0,87% | 9.519.225,00 |
| 18.09.2025 | 117,78 | 119,53 | 115,09 | 118,82 | 3,94% | 4.849.511,00 |
| 17.09.2025 | 113,75 | 116,34 | 112,81 | 114,32 | 0,34% | 2.550.748,00 |
| 16.09.2025 | 114,30 | 115,61 | 113,39 | 113,93 | -0,12% | 2.857.095,00 |
| 15.09.2025 | 112,25 | 114,29 | 110,91 | 114,07 | 1,63% | 3.228.346,00 |
| 12.09.2025 | 115,00 | 115,18 | 109,56 | 112,24 | -2,87% | 5.841.496,00 |
| 11.09.2025 | 117,82 | 118,78 | 114,43 | 115,56 | -1,92% | 3.664.131,00 |
| 10.09.2025 | 114,88 | 118,12 | 113,11 | 117,82 | 2,39% | 4.393.283,00 |
| 09.09.2025 | 119,00 | 120,00 | 114,65 | 115,07 | -3,22% | 4.527.645,00 |
| 08.09.2025 | 120,21 | 121,26 | 117,59 | 118,90 | -1,08% | 3.734.887,00 |
| 05.09.2025 | 120,06 | 123,44 | 119,37 | 120,20 | 0,68% | 3.526.364,00 |
| 04.09.2025 | 117,85 | 120,02 | 116,00 | 119,39 | -0,20% | 3.135.843,00 |
| 03.09.2025 | 120,77 | 122,12 | 118,39 | 119,63 | -0,81% | 3.209.660,00 |
| 02.09.2025 | 116,19 | 121,04 | 114,50 | 120,61 | 2,00% | 3.607.296,00 |
| 29.08.2025 | 119,43 | 120,19 | 117,43 | 118,24 | 0,30% | 4.107.764,00 |
| 28.08.2025 | 117,13 | 118,73 | 117,00 | 117,89 | 0,77% | 2.759.165,00 |
| 27.08.2025 | 118,71 | 118,71 | 116,96 | 116,99 | -1,36% | 2.644.688,00 |
| 26.08.2025 | 116,70 | 119,82 | 116,70 | 118,61 | 1,31% | 3.561.277,00 |
| 25.08.2025 | 114,99 | 117,67 | 114,50 | 117,07 | 1,54% | 3.483.811,00 |
| 22.08.2025 | 109,65 | 117,17 | 109,62 | 115,30 | 5,49% | 4.131.943,00 |
| 21.08.2025 | 108,33 | 109,99 | 107,82 | 109,30 | -0,20% | 2.121.273,00 |
| 20.08.2025 | 110,04 | 111,19 | 106,30 | 109,52 | -0,99% | 3.427.630,00 |
| 19.08.2025 | 110,37 | 112,68 | 109,50 | 110,62 | 0,19% | 3.152.278,00 |
| 18.08.2025 | 110,00 | 111,10 | 109,52 | 110,41 | 0,90% | 1.980.037,00 |
| 15.08.2025 | 111,65 | 111,65 | 109,37 | 109,42 | -2,15% | 2.919.986,00 |
| 14.08.2025 | 112,50 | 113,74 | 110,59 | 111,82 | -1,92% | 2.426.489,00 |
| 13.08.2025 | 112,38 | 114,32 | 110,65 | 114,01 | 2,13% | 4.800.251,00 |
| 12.08.2025 | 106,00 | 111,91 | 104,89 | 111,63 | 6,64% | 4.244.556,00 |
| 11.08.2025 | 107,57 | 109,02 | 104,58 | 104,68 | -2,60% | 3.035.940,00 |
| 08.08.2025 | 106,25 | 108,39 | 105,00 | 107,47 | 0,95% | 3.183.772,00 |
| 07.08.2025 | 107,04 | 108,16 | 105,25 | 106,46 | 1,51% | 2.943.115,00 |
| 06.08.2025 | 106,30 | 107,10 | 103,33 | 104,88 | -1,92% | 3.353.515,00 |
| 05.08.2025 | 106,16 | 108,16 | 104,55 | 106,93 | 1,14% | 6.013.837,00 |
| 04.08.2025 | 105,05 | 105,85 | 103,00 | 105,72 | 1,50% | 3.630.563,00 |
| 01.08.2025 | 104,38 | 105,78 | 102,42 | 104,16 | -3,05% | 4.810.910,00 |
| 31.07.2025 | 108,50 | 113,43 | 107,09 | 107,44 | -0,20% | 9.390.284,00 |
| 30.07.2025 | 105,73 | 110,50 | 102,48 | 107,65 | 18,86% | 19.823.725,00 |
| 29.07.2025 | 91,61 | 92,37 | 89,18 | 90,57 | -0,63% | 6.470.400,00 |
| 28.07.2025 | 91,58 | 92,44 | 90,79 | 91,14 | 1,10% | 3.680.017,00 |
| 25.07.2025 | 91,40 | 91,77 | 89,65 | 90,15 | -1,29% | 3.094.746,00 |
| 24.07.2025 | 92,28 | 92,63 | 90,07 | 91,33 | -1,83% | 3.517.317,00 |
| 23.07.2025 | 94,71 | 94,71 | 91,79 | 93,03 | -0,72% | 2.731.426,00 |
| 22.07.2025 | 94,33 | 95,54 | 92,26 | 93,70 | -1,18% | 2.629.566,00 |
| 21.07.2025 | 95,78 | 97,25 | 94,79 | 94,82 | 0,96% | 2.795.491,00 |
| 18.07.2025 | 93,45 | 94,11 | 92,30 | 93,92 | 1,21% | 2.521.129,00 |
| 17.07.2025 | 90,40 | 93,32 | 90,31 | 92,80 | 0,89% | 2.804.247,00 |
| 16.07.2025 | 92,49 | 92,73 | 88,60 | 91,98 | -1,13% | 3.846.926,00 |
| 15.07.2025 | 96,61 | 98,10 | 92,98 | 93,03 | -2,30% | 3.641.964,00 |
| 14.07.2025 | 97,01 | 97,05 | 93,59 | 95,22 | -1,89% | 3.572.960,00 |
| 11.07.2025 | 97,64 | 98,00 | 95,97 | 97,05 | -1,59% | 3.719.096,00 |
| 10.07.2025 | 95,35 | 99,22 | 94,21 | 98,62 | 6,29% | 7.240.196,00 |
| 09.07.2025 | 92,07 | 93,51 | 91,11 | 92,78 | 0,61% | 2.031.769,00 |
| 08.07.2025 | 91,21 | 93,80 | 90,80 | 92,22 | 1,80% | 2.920.269,00 |
| 07.07.2025 | 92,64 | 93,36 | 90,24 | 90,59 | -2,65% | 3.142.825,00 |
| 03.07.2025 | 95,21 | 95,21 | 92,16 | 93,06 | -1,19% | 2.188.783,00 |
| 02.07.2025 | 92,38 | 94,82 | 92,25 | 94,18 | 2,48% | 4.256.194,00 |
| 01.07.2025 | 89,52 | 92,66 | 89,20 | 91,90 | 2,20% | 3.019.048,00 |
| 30.06.2025 | 90,79 | 90,79 | 89,66 | 89,92 | -0,48% | 1.931.040,00 |
| 27.06.2025 | 91,05 | 91,70 | 89,27 | 90,35 | -0,77% | 5.979.686,00 |
| 26.06.2025 | 91,05 | 91,74 | 90,03 | 91,05 | 0,94% | 2.923.248,00 |
| 25.06.2025 | 90,66 | 90,97 | 88,74 | 90,20 | -0,21% | 3.646.112,00 |
| 24.06.2025 | 89,88 | 90,90 | 89,09 | 90,39 | 3,47% | 5.908.422,00 |
| 23.06.2025 | 86,13 | 88,35 | 85,58 | 87,36 | 1,24% | 3.744.065,00 |
| 20.06.2025 | 87,47 | 87,83 | 84,24 | 86,29 | 0,03% | 6.559.905,00 |
| 18.06.2025 | 86,64 | 87,16 | 85,42 | 86,26 | -0,20% | 3.291.202,00 |
| 17.06.2025 | 86,82 | 88,18 | 86,01 | 86,43 | -1,43% | 2.998.675,00 |