115,910$
-2,23%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 119,34 | 120,64 | 114,63 | 115,91 | -2,23% | 2.322.892,00 |
| 20.02.2025 | 116,17 | 118,76 | 116,06 | 118,55 | 2,29% | 2.423.073,00 |
| 19.02.2025 | 114,60 | 116,60 | 114,43 | 115,90 | 0,71% | 1.557.778,00 |
| 18.02.2025 | 114,66 | 115,96 | 113,57 | 115,08 | 1,62% | 2.605.056,00 |
| 14.02.2025 | 112,26 | 113,64 | 112,07 | 113,25 | 0,36% | 1.838.594,00 |
| 13.02.2025 | 111,77 | 113,21 | 111,17 | 112,84 | 1,17% | 1.754.463,00 |
| 12.02.2025 | 109,78 | 111,93 | 109,40 | 111,54 | -1,05% | 1.591.098,00 |
| 11.02.2025 | 113,03 | 114,72 | 112,26 | 112,72 | -1,17% | 1.695.490,00 |
| 10.02.2025 | 114,81 | 115,06 | 112,83 | 114,06 | 0,73% | 1.548.425,00 |
| 07.02.2025 | 114,08 | 114,61 | 111,50 | 113,23 | -0,74% | 1.863.243,00 |
| 06.02.2025 | 112,88 | 114,12 | 111,69 | 114,07 | 1,30% | 1.973.805,00 |
| 05.02.2025 | 110,77 | 113,38 | 110,53 | 112,61 | 0,84% | 2.819.407,00 |
| 04.02.2025 | 111,49 | 112,49 | 110,03 | 111,67 | 0,52% | 2.218.824,00 |
| 03.02.2025 | 112,58 | 113,12 | 109,67 | 111,09 | -4,06% | 3.338.679,00 |
| 31.01.2025 | 113,79 | 118,89 | 111,16 | 115,79 | 0,62% | 3.705.350,00 |
| 30.01.2025 | 102,00 | 117,46 | 100,77 | 115,08 | -5,71% | 8.825.379,00 |
| 29.01.2025 | 122,90 | 123,51 | 120,94 | 122,05 | 0,09% | 2.651.062,00 |
| 28.01.2025 | 120,51 | 123,17 | 118,55 | 121,95 | 1,39% | 2.881.579,00 |
| 27.01.2025 | 124,56 | 125,39 | 118,15 | 120,27 | -7,43% | 5.238.591,00 |
| 24.01.2025 | 132,00 | 132,32 | 129,27 | 129,92 | -1,45% | 2.251.436,00 |
| 23.01.2025 | 132,08 | 132,61 | 129,84 | 131,83 | -2,20% | 2.194.767,00 |
| 22.01.2025 | 132,80 | 136,24 | 132,39 | 134,80 | 1,89% | 2.229.568,00 |
| 21.01.2025 | 135,00 | 135,50 | 130,18 | 132,30 | -4,41% | 3.954.067,00 |
| 17.01.2025 | 140,00 | 140,00 | 137,71 | 138,40 | 0,60% | 2.253.855,00 |
| 16.01.2025 | 137,42 | 139,76 | 135,57 | 137,57 | 1,96% | 1.928.069,00 |
| 15.01.2025 | 136,24 | 137,66 | 134,69 | 134,93 | 0,56% | 1.673.344,00 |
| 14.01.2025 | 134,24 | 135,69 | 132,27 | 134,18 | 0,72% | 1.299.754,00 |
| 13.01.2025 | 131,46 | 133,65 | 129,62 | 133,22 | -0,71% | 1.272.918,00 |
| 10.01.2025 | 136,29 | 136,29 | 132,40 | 134,17 | -2,17% | 1.923.145,00 |
| 08.01.2025 | 137,90 | 138,60 | 134,61 | 137,15 | -1,20% | 2.178.440,00 |
| 07.01.2025 | 141,27 | 144,16 | 137,38 | 138,82 | -0,84% | 3.224.690,00 |
| 06.01.2025 | 135,54 | 140,66 | 135,31 | 140,00 | 7,20% | 3.670.062,00 |
| 03.01.2025 | 127,00 | 131,39 | 126,21 | 130,60 | 3,19% | 2.111.684,00 |
| 02.01.2025 | 126,76 | 128,45 | 125,73 | 126,56 | 0,51% | 1.755.140,00 |
| 31.12.2024 | 126,81 | 128,11 | 125,25 | 125,92 | -0,62% | 1.283.439,00 |
| 30.12.2024 | 125,97 | 128,26 | 124,67 | 126,70 | -1,43% | 1.893.436,00 |
| 27.12.2024 | 129,62 | 130,04 | 127,62 | 128,54 | -1,76% | 1.603.112,00 |
| 26.12.2024 | 129,64 | 131,88 | 128,89 | 130,84 | 0,68% | 1.384.412,00 |
| 24.12.2024 | 128,92 | 130,17 | 128,40 | 129,96 | 1,16% | 716.893,00 |
| 23.12.2024 | 126,09 | 128,87 | 125,77 | 128,47 | 2,06% | 1.995.847,00 |
| 20.12.2024 | 124,61 | 129,04 | 123,46 | 125,88 | 0,55% | 7.127.589,00 |
| 19.12.2024 | 127,89 | 130,10 | 124,73 | 125,19 | 1,11% | 3.010.296,00 |
| 18.12.2024 | 129,94 | 133,34 | 122,94 | 123,82 | -3,27% | 3.356.689,00 |
| 17.12.2024 | 129,02 | 130,28 | 126,73 | 128,01 | -1,14% | 2.284.920,00 |
| 16.12.2024 | 127,92 | 130,20 | 125,03 | 129,48 | 5,08% | 3.265.133,00 |
| 13.12.2024 | 122,92 | 124,42 | 121,81 | 123,22 | 1,88% | 3.539.029,00 |
| 12.12.2024 | 119,35 | 121,57 | 117,79 | 120,95 | 0,62% | 2.244.232,00 |
| 11.12.2024 | 118,78 | 121,36 | 117,91 | 120,20 | 2,71% | 2.326.043,00 |
| 10.12.2024 | 121,15 | 121,15 | 116,14 | 117,03 | -2,12% | 2.242.216,00 |
| 09.12.2024 | 119,11 | 122,62 | 117,70 | 119,56 | 0,89% | 2.776.615,00 |
| 06.12.2024 | 114,99 | 119,78 | 114,50 | 118,51 | 4,21% | 3.448.477,00 |
| 05.12.2024 | 116,21 | 117,08 | 113,03 | 113,72 | -2,71% | 1.874.571,00 |
| 04.12.2024 | 118,01 | 118,11 | 114,66 | 116,89 | 1,23% | 2.391.559,00 |
| 03.12.2024 | 111,56 | 116,10 | 111,23 | 115,47 | 2,01% | 2.666.306,00 |
| 02.12.2024 | 110,04 | 113,85 | 110,04 | 113,20 | 2,91% | 2.723.202,00 |
| 29.11.2024 | 109,95 | 112,32 | 109,81 | 110,00 | 1,77% | 1.437.419,00 |
| 27.11.2024 | 109,53 | 109,78 | 106,13 | 108,09 | -0,89% | 1.370.706,00 |
| 26.11.2024 | 112,11 | 112,13 | 108,07 | 109,06 | -1,45% | 1.766.568,00 |
| 25.11.2024 | 110,72 | 112,28 | 109,34 | 110,67 | 2,27% | 2.115.789,00 |
| 22.11.2024 | 105,12 | 108,25 | 105,07 | 108,21 | 4,47% | 1.607.755,00 |
| 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 |