103,580$
0,76%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 102,29 | 103,79 | 101,88 | 103,58 | 0,76% | 2.185.660,00 |
| 19.11.2024 | 103,64 | 104,05 | 102,30 | 102,80 | -1,30% | 1.967.138,00 |
| 18.11.2024 | 102,40 | 104,36 | 102,26 | 104,15 | 1,53% | 2.704.164,00 |
| 15.11.2024 | 104,00 | 105,26 | 102,25 | 102,58 | -3,70% | 3.089.919,00 |
| 14.11.2024 | 107,99 | 108,15 | 106,18 | 106,52 | 0,13% | 1.483.451,00 |
| 13.11.2024 | 107,08 | 108,64 | 106,00 | 106,38 | -1,82% | 1.731.642,00 |
| 12.11.2024 | 109,91 | 110,23 | 107,16 | 108,35 | -0,44% | 2.194.929,00 |
| 11.11.2024 | 110,53 | 110,63 | 107,00 | 108,83 | -1,86% | 2.024.396,00 |
| 08.11.2024 | 110,22 | 111,28 | 109,53 | 110,89 | -0,67% | 1.555.169,00 |
| 07.11.2024 | 111,14 | 112,44 | 110,61 | 111,64 | 2,43% | 1.749.399,00 |
| 06.11.2024 | 108,30 | 109,78 | 107,14 | 108,99 | 3,36% | 1.509.429,00 |
| 05.11.2024 | 104,22 | 105,56 | 103,72 | 105,45 | 1,14% | 3.256.855,00 |
| 04.11.2024 | 104,93 | 106,13 | 104,07 | 104,26 | -2,09% | 1.505.190,00 |
| 01.11.2024 | 106,68 | 107,84 | 106,11 | 106,49 | 0,26% | 2.341.702,00 |
| 31.10.2024 | 109,06 | 109,82 | 105,53 | 106,21 | -2,95% | 3.328.863,00 |
| 30.10.2024 | 111,48 | 112,77 | 109,42 | 109,44 | -3,36% | 2.230.011,00 |
| 29.10.2024 | 111,33 | 113,80 | 111,00 | 113,24 | 1,72% | 2.277.714,00 |
| 28.10.2024 | 111,85 | 112,14 | 110,22 | 111,33 | -0,38% | 2.588.118,00 |
| 25.10.2024 | 111,19 | 113,52 | 110,99 | 111,75 | 0,93% | 3.538.045,00 |
| 24.10.2024 | 118,20 | 118,30 | 109,53 | 110,72 | -11,02% | 7.119.924,00 |
| 23.10.2024 | 124,61 | 126,55 | 122,54 | 124,43 | -0,74% | 2.784.421,00 |
| 22.10.2024 | 125,55 | 126,26 | 124,96 | 125,36 | -0,45% | 2.176.829,00 |
| 21.10.2024 | 125,69 | 126,39 | 124,53 | 125,93 | -0,09% | 2.301.629,00 |
| 18.10.2024 | 127,83 | 128,13 | 125,23 | 126,04 | -0,92% | 1.702.074,00 |
| 17.10.2024 | 130,19 | 130,75 | 127,12 | 127,21 | 0,17% | 1.914.225,00 |
| 16.10.2024 | 130,88 | 130,88 | 126,77 | 127,00 | -0,35% | 1.466.217,00 |
| 15.10.2024 | 133,53 | 135,36 | 126,58 | 127,44 | -4,63% | 1.818.747,00 |
| 14.10.2024 | 131,68 | 134,16 | 131,61 | 133,62 | 1,30% | 1.127.702,00 |
| 11.10.2024 | 128,30 | 132,23 | 128,30 | 131,91 | 2,30% | 1.175.004,00 |
| 10.10.2024 | 128,48 | 129,38 | 127,27 | 128,95 | -1,17% | 705.797,00 |
| 09.10.2024 | 129,14 | 131,29 | 129,11 | 130,47 | 0,85% | 1.407.062,00 |
| 08.10.2024 | 129,77 | 130,32 | 128,29 | 129,37 | -0,08% | 737.630,00 |
| 07.10.2024 | 129,33 | 131,08 | 128,24 | 129,48 | -0,78% | 682.502,00 |
| 04.10.2024 | 132,00 | 132,28 | 129,25 | 130,50 | 1,17% | 1.245.143,00 |
| 03.10.2024 | 129,65 | 132,50 | 128,37 | 128,99 | -1,86% | 1.156.229,00 |
| 02.10.2024 | 129,68 | 134,00 | 128,91 | 131,44 | 1,95% | 1.289.256,00 |
| 01.10.2024 | 132,80 | 133,85 | 127,82 | 128,93 | -3,73% | 1.442.265,00 |
| 30.09.2024 | 132,93 | 134,30 | 131,37 | 133,93 | -0,53% | 1.231.937,00 |
| 27.09.2024 | 137,72 | 138,43 | 133,72 | 134,64 | -2,02% | 1.655.175,00 |
| 26.09.2024 | 136,76 | 138,41 | 133,00 | 137,41 | 5,19% | 1.615.094,00 |
| 25.09.2024 | 129,85 | 132,38 | 129,60 | 130,63 | -0,31% | 1.066.033,00 |
| 24.09.2024 | 131,56 | 131,85 | 129,41 | 131,04 | 1,04% | 603.472,00 |
| 23.09.2024 | 129,99 | 130,53 | 128,91 | 129,69 | 0,57% | 961.251,00 |
| 20.09.2024 | 132,21 | 132,67 | 128,09 | 128,95 | -3,68% | 4.206.730,00 |
| 19.09.2024 | 133,98 | 135,97 | 131,39 | 133,87 | 4,72% | 1.528.279,00 |
| 18.09.2024 | 130,56 | 132,18 | 127,63 | 127,84 | -1,44% | 872.904,00 |
| 17.09.2024 | 129,62 | 131,64 | 128,67 | 129,71 | 1,35% | 1.125.246,00 |
| 16.09.2024 | 128,34 | 129,52 | 124,59 | 127,98 | -2,48% | 1.972.577,00 |
| 13.09.2024 | 129,17 | 132,24 | 128,84 | 131,23 | 2,44% | 1.114.620,00 |
| 12.09.2024 | 130,96 | 131,44 | 127,29 | 128,10 | -2,57% | 1.016.062,00 |
| 11.09.2024 | 125,78 | 131,86 | 124,36 | 131,48 | 4,87% | 1.503.921,00 |
| 10.09.2024 | 124,70 | 125,62 | 121,91 | 125,37 | 0,94% | 904.095,00 |
| 09.09.2024 | 123,88 | 124,84 | 121,95 | 124,20 | 2,26% | 1.612.822,00 |
| 06.09.2024 | 124,91 | 125,87 | 119,81 | 121,46 | -3,73% | 1.635.385,00 |
| 05.09.2024 | 124,02 | 128,02 | 123,95 | 126,16 | -0,47% | 986.797,00 |
| 04.09.2024 | 123,64 | 128,40 | 122,63 | 126,76 | 1,77% | 1.630.436,00 |
| 03.09.2024 | 133,49 | 134,32 | 123,79 | 124,55 | -8,91% | 2.161.699,00 |
| 30.08.2024 | 136,84 | 137,81 | 134,49 | 136,73 | 2,07% | 1.497.084,00 |
| 29.08.2024 | 134,16 | 138,09 | 132,82 | 133,96 | 1,25% | 1.495.967,00 |
| 28.08.2024 | 134,14 | 135,77 | 130,59 | 132,31 | -1,98% | 1.347.882,00 |
| 27.08.2024 | 132,09 | 136,05 | 130,63 | 134,98 | 1,49% | 1.066.178,00 |
| 26.08.2024 | 135,46 | 135,79 | 132,52 | 133,00 | -2,16% | 1.641.456,00 |
| 23.08.2024 | 133,81 | 137,52 | 133,01 | 135,94 | 3,60% | 1.846.765,00 |
| 22.08.2024 | 135,85 | 136,17 | 130,54 | 131,21 | -3,10% | 1.150.058,00 |
| 21.08.2024 | 133,25 | 136,59 | 132,22 | 135,41 | 2,79% | 1.282.202,00 |
| 20.08.2024 | 132,69 | 134,54 | 130,12 | 131,73 | -1,68% | 1.668.367,00 |
| 19.08.2024 | 132,36 | 134,15 | 130,29 | 133,98 | 0,65% | 1.342.885,00 |
| 16.08.2024 | 131,40 | 133,49 | 129,54 | 133,12 | 1,06% | 1.335.287,00 |
| 15.08.2024 | 129,16 | 132,45 | 127,85 | 131,73 | 5,17% | 2.167.144,00 |
| 14.08.2024 | 127,53 | 128,35 | 123,51 | 125,25 | -1,44% | 1.313.559,00 |
| 13.08.2024 | 123,64 | 127,40 | 122,92 | 127,08 | 3,89% | 1.730.037,00 |
| 12.08.2024 | 122,65 | 123,83 | 120,49 | 122,32 | 0,49% | 951.470,00 |
| 09.08.2024 | 121,73 | 123,24 | 120,01 | 121,72 | -1,01% | 1.125.163,00 |
| 08.08.2024 | 118,31 | 123,08 | 115,32 | 122,96 | 7,72% | 1.512.069,00 |
| 07.08.2024 | 121,99 | 123,18 | 113,50 | 114,15 | -3,52% | 1.724.570,00 |
| 06.08.2024 | 117,09 | 122,20 | 116,33 | 118,31 | 1,65% | 1.259.689,00 |
| 05.08.2024 | 111,16 | 119,62 | 109,15 | 116,39 | -0,75% | 2.716.472,00 |
| 02.08.2024 | 119,75 | 120,00 | 115,72 | 117,27 | -3,67% | 3.481.384,00 |
| 01.08.2024 | 128,77 | 131,62 | 119,65 | 121,74 | -7,20% | 2.800.350,00 |
| 31.07.2024 | 126,75 | 131,58 | 125,93 | 131,19 | 8,15% | 3.268.059,00 |
| 30.07.2024 | 128,59 | 128,70 | 120,10 | 121,30 | -5,18% | 2.175.294,00 |
| 29.07.2024 | 128,37 | 130,27 | 127,14 | 127,93 | 1,17% | 1.742.464,00 |
| 26.07.2024 | 125,16 | 126,59 | 123,03 | 126,46 | 1,69% | 1.898.917,00 |
| 25.07.2024 | 128,44 | 129,97 | 120,35 | 124,36 | -13,25% | 5.589.649,00 |
| 24.07.2024 | 149,62 | 150,70 | 143,35 | 143,35 | -5,86% | 2.300.491,00 |
| 23.07.2024 | 151,84 | 154,14 | 151,57 | 152,27 | -1,42% | 1.308.133,00 |
| 22.07.2024 | 151,00 | 155,18 | 149,10 | 154,46 | 5,49% | 2.247.153,00 |
| 19.07.2024 | 149,02 | 150,28 | 146,00 | 146,42 | -2,07% | 1.981.906,00 |
| 18.07.2024 | 151,83 | 153,53 | 147,14 | 149,52 | -1,81% | 2.898.531,00 |
| 17.07.2024 | 158,65 | 159,68 | 152,16 | 152,28 | -6,58% | 2.250.969,00 |
| 16.07.2024 | 161,21 | 163,21 | 158,97 | 163,00 | 2,20% | 1.469.142,00 |
| 15.07.2024 | 157,18 | 161,15 | 157,08 | 159,49 | 2,02% | 2.002.101,00 |
| 12.07.2024 | 155,98 | 158,86 | 154,56 | 156,33 | 1,03% | 1.897.205,00 |
| 11.07.2024 | 161,22 | 161,22 | 154,47 | 154,73 | -2,77% | 1.414.967,00 |
| 10.07.2024 | 154,36 | 159,61 | 153,82 | 159,13 | 3,68% | 1.782.001,00 |
| 09.07.2024 | 154,64 | 156,11 | 153,10 | 153,48 | -0,45% | 1.222.539,00 |
| 08.07.2024 | 152,16 | 154,90 | 151,82 | 154,17 | 1,96% | 1.474.830,00 |
| 05.07.2024 | 152,67 | 152,67 | 149,90 | 151,20 | -0,33% | 888.565,00 |
| 03.07.2024 | 150,00 | 152,67 | 148,84 | 151,70 | 1,40% | 990.174,00 |
| 02.07.2024 | 147,00 | 150,74 | 145,43 | 149,60 | 1,24% | 1.196.791,00 |