77,420$
0,75%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 77,26 | 78,38 | 76,71 | 77,42 | 0,75% | 2.346.886,00 |
| 08.05.2025 | 76,21 | 78,03 | 75,60 | 76,84 | 2,33% | 2.702.092,00 |
| 07.05.2025 | 74,07 | 75,48 | 73,11 | 75,09 | 1,38% | 3.047.584,00 |
| 06.05.2025 | 74,35 | 75,03 | 73,74 | 74,07 | -1,82% | 2.134.302,00 |
| 05.05.2025 | 75,46 | 76,38 | 75,27 | 75,44 | -0,58% | 2.396.281,00 |
| 02.05.2025 | 75,69 | 77,10 | 75,44 | 75,88 | 2,85% | 2.496.617,00 |
| 01.05.2025 | 75,16 | 75,70 | 73,63 | 73,78 | -0,58% | 3.010.708,00 |
| 30.04.2025 | 73,68 | 74,47 | 71,27 | 74,21 | -0,91% | 4.355.403,00 |
| 29.04.2025 | 75,04 | 76,65 | 72,76 | 74,89 | -2,53% | 4.307.665,00 |
| 28.04.2025 | 76,46 | 78,64 | 75,34 | 76,83 | -0,38% | 4.797.197,00 |
| 25.04.2025 | 76,09 | 77,70 | 73,50 | 77,12 | -0,23% | 2.586.974,00 |
| 24.04.2025 | 74,76 | 77,59 | 74,43 | 77,30 | 5,63% | 3.573.256,00 |
| 23.04.2025 | 75,07 | 75,91 | 73,03 | 73,18 | 2,65% | 3.308.288,00 |
| 22.04.2025 | 70,74 | 72,05 | 70,41 | 71,29 | 2,12% | 3.002.185,00 |
| 21.04.2025 | 69,41 | 70,52 | 68,24 | 69,81 | -2,02% | 3.191.786,00 |
| 17.04.2025 | 71,30 | 71,79 | 70,49 | 71,25 | 0,13% | 3.056.579,00 |
| 16.04.2025 | 70,73 | 72,65 | 68,46 | 71,16 | -3,92% | 4.920.678,00 |
| 15.04.2025 | 74,08 | 75,36 | 73,69 | 74,06 | 0,27% | 2.185.834,00 |
| 14.04.2025 | 75,57 | 76,02 | 72,28 | 73,86 | 0,29% | 3.946.102,00 |
| 11.04.2025 | 72,43 | 74,30 | 70,50 | 73,65 | 1,90% | 3.688.977,00 |
| 10.04.2025 | 75,18 | 76,14 | 70,28 | 72,28 | -8,96% | 6.245.898,00 |
| 09.04.2025 | 69,40 | 80,40 | 68,13 | 79,39 | 16,80% | 8.839.917,00 |
| 08.04.2025 | 75,58 | 76,15 | 66,39 | 67,97 | -6,72% | 5.013.947,00 |
| 07.04.2025 | 67,46 | 76,15 | 65,77 | 72,87 | 6,02% | 7.249.986,00 |
| 04.04.2025 | 71,10 | 72,43 | 67,12 | 68,73 | -8,56% | 6.708.116,00 |
| 03.04.2025 | 78,69 | 79,73 | 74,39 | 75,16 | -10,12% | 5.061.639,00 |
| 02.04.2025 | 81,75 | 84,89 | 81,10 | 83,62 | 1,22% | 1.719.815,00 |
| 01.04.2025 | 81,88 | 82,77 | 80,47 | 82,61 | 0,01% | 3.042.699,00 |
| 31.03.2025 | 81,36 | 83,00 | 79,60 | 82,60 | -0,22% | 2.825.120,00 |
| 28.03.2025 | 85,77 | 86,29 | 82,47 | 82,78 | -3,38% | 2.363.035,00 |
| 27.03.2025 | 87,18 | 87,94 | 85,25 | 85,68 | -2,65% | 2.161.160,00 |
| 26.03.2025 | 89,63 | 90,34 | 87,32 | 88,01 | -2,16% | 2.198.910,00 |
| 25.03.2025 | 90,25 | 91,29 | 89,47 | 89,95 | -1,15% | 1.939.143,00 |
| 24.03.2025 | 89,76 | 91,21 | 89,58 | 91,00 | 3,99% | 3.204.360,00 |
| 21.03.2025 | 86,59 | 88,39 | 85,36 | 87,51 | -0,76% | 5.917.735,00 |
| 20.03.2025 | 87,63 | 89,37 | 87,58 | 88,18 | -0,37% | 2.459.921,00 |
| 19.03.2025 | 88,69 | 90,46 | 87,46 | 88,51 | -0,41% | 2.907.425,00 |
| 18.03.2025 | 88,72 | 89,66 | 87,84 | 88,87 | -1,41% | 3.650.213,00 |
| 17.03.2025 | 87,15 | 90,86 | 87,15 | 90,14 | 3,93% | 3.561.410,00 |
| 14.03.2025 | 85,94 | 86,91 | 84,01 | 86,73 | 1,64% | 5.424.560,00 |
| 13.03.2025 | 86,22 | 87,67 | 83,93 | 85,33 | -1,63% | 4.340.610,00 |
| 12.03.2025 | 89,03 | 89,03 | 86,22 | 86,74 | -0,37% | 7.105.203,00 |
| 11.03.2025 | 91,89 | 94,37 | 82,98 | 87,06 | -17,06% | 12.178.469,00 |
| 10.03.2025 | 105,95 | 106,05 | 102,44 | 104,97 | -3,29% | 2.962.129,00 |
| 07.03.2025 | 106,14 | 108,84 | 104,35 | 108,54 | 2,99% | 2.400.882,00 |
| 06.03.2025 | 106,97 | 109,67 | 105,13 | 105,39 | -4,37% | 3.445.317,00 |
| 05.03.2025 | 108,00 | 110,69 | 106,65 | 110,21 | 2,71% | 2.386.109,00 |
| 04.03.2025 | 106,13 | 109,66 | 103,22 | 107,30 | 1,43% | 3.239.202,00 |
| 03.03.2025 | 110,96 | 111,69 | 104,92 | 105,79 | -3,76% | 3.663.562,00 |
| 28.02.2025 | 109,39 | 111,36 | 107,42 | 109,92 | 1,03% | 2.815.676,00 |
| 27.02.2025 | 115,55 | 116,40 | 108,75 | 108,80 | -5,23% | 3.022.503,00 |
| 26.02.2025 | 113,00 | 116,74 | 112,35 | 114,81 | 3,11% | 3.418.502,00 |
| 25.02.2025 | 114,09 | 114,50 | 110,96 | 111,35 | -1,96% | 2.279.133,00 |
| 24.02.2025 | 116,12 | 116,49 | 112,78 | 113,58 | -2,01% | 1.941.083,00 |
| 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 |