374,310$
-2,18%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 385,16 | 386,97 | 368,10 | 374,31 | -2,18% | 3.980.876,00 |
| 28.05.2026 | 381,56 | 386,30 | 364,83 | 382,65 | 1,81% | 2.583.902,00 |
| 27.05.2026 | 402,13 | 406,65 | 365,05 | 375,83 | -3,42% | 3.260.580,00 |
| 26.05.2026 | 371,63 | 390,35 | 367,62 | 389,14 | 8,56% | 3.773.815,00 |
| 22.05.2026 | 355,00 | 360,34 | 352,41 | 358,44 | 1,41% | 2.712.336,00 |
| 21.05.2026 | 345,37 | 359,47 | 343,33 | 353,44 | 2,64% | 3.564.166,00 |
| 20.05.2026 | 327,86 | 344,47 | 324,48 | 344,34 | 7,10% | 3.375.411,00 |
| 19.05.2026 | 314,12 | 325,21 | 309,41 | 321,52 | 0,15% | 3.480.753,00 |
| 18.05.2026 | 337,88 | 342,04 | 315,67 | 321,05 | -4,98% | 4.648.326,00 |
| 15.05.2026 | 339,57 | 346,59 | 335,32 | 337,88 | -5,24% | 3.956.759,00 |
| 14.05.2026 | 362,00 | 365,00 | 353,59 | 356,55 | -1,88% | 1.846.051,00 |
| 13.05.2026 | 366,31 | 366,90 | 350,02 | 363,38 | 1,38% | 2.876.532,00 |
| 12.05.2026 | 356,61 | 359,83 | 340,25 | 358,45 | -2,23% | 4.617.382,00 |
| 11.05.2026 | 355,64 | 367,47 | 354,25 | 366,64 | 1,91% | 4.211.653,00 |
| 08.05.2026 | 367,00 | 367,87 | 354,24 | 359,77 | 1,60% | 3.441.711,00 |
| 07.05.2026 | 378,54 | 379,00 | 345,56 | 354,11 | -7,42% | 4.867.719,00 |
| 06.05.2026 | 368,51 | 383,00 | 364,79 | 382,48 | 7,11% | 3.666.181,00 |
| 05.05.2026 | 345,59 | 366,13 | 345,04 | 357,10 | 5,83% | 3.498.591,00 |
| 04.05.2026 | 344,42 | 349,82 | 336,76 | 337,44 | -2,31% | 3.092.353,00 |
| 01.05.2026 | 343,41 | 354,00 | 336,65 | 345,42 | 0,57% | 2.868.784,00 |
| 30.04.2026 | 327,00 | 353,54 | 326,73 | 343,47 | 12,12% | 7.818.450,00 |
| 29.04.2026 | 314,54 | 335,00 | 301,86 | 306,33 | -19,41% | 12.969.470,00 |
| 28.04.2026 | 389,00 | 396,34 | 374,68 | 380,13 | -5,44% | 4.324.537,00 |
| 27.04.2026 | 421,44 | 421,44 | 389,30 | 402,00 | -3,85% | 4.018.531,00 |
| 24.04.2026 | 408,83 | 422,11 | 401,14 | 418,08 | 4,26% | 3.214.566,00 |
| 23.04.2026 | 389,74 | 404,83 | 389,37 | 400,99 | 4,10% | 2.466.688,00 |
| 22.04.2026 | 388,89 | 390,80 | 376,35 | 385,18 | 1,38% | 2.218.797,00 |
| 21.04.2026 | 379,16 | 387,45 | 375,93 | 379,93 | 1,26% | 1.827.607,00 |
| 20.04.2026 | 382,71 | 384,97 | 373,00 | 375,21 | -1,36% | 1.786.169,00 |
| 17.04.2026 | 375,74 | 381,47 | 371,10 | 380,38 | 3,95% | 2.419.701,00 |
| 16.04.2026 | 365,74 | 369,30 | 358,19 | 365,92 | 0,26% | 1.815.870,00 |
| 15.04.2026 | 363,00 | 368,19 | 351,96 | 364,96 | -0,15% | 2.360.991,00 |
| 14.04.2026 | 366,57 | 370,00 | 362,50 | 365,51 | -1,25% | 2.585.675,00 |
| 13.04.2026 | 365,94 | 370,42 | 362,02 | 370,13 | 0,58% | 2.419.687,00 |
| 10.04.2026 | 370,96 | 373,00 | 365,50 | 367,99 | 1,04% | 3.110.277,00 |
| 09.04.2026 | 360,00 | 369,64 | 357,23 | 364,21 | 1,65% | 4.390.194,00 |
| 08.04.2026 | 344,02 | 358,69 | 340,00 | 358,29 | 11,80% | 5.769.296,00 |
| 07.04.2026 | 314,42 | 320,86 | 309,59 | 320,48 | 1,60% | 1.788.267,00 |
| 06.04.2026 | 312,11 | 315,85 | 305,93 | 315,43 | 1,88% | 1.756.073,00 |
| 02.04.2026 | 290,00 | 313,49 | 290,00 | 309,61 | -0,83% | 2.744.904,00 |
| 01.04.2026 | 301,97 | 316,81 | 300,30 | 312,20 | 5,31% | 2.957.372,00 |
| 31.03.2026 | 278,30 | 297,39 | 277,93 | 296,46 | 7,28% | 3.319.456,00 |
| 30.03.2026 | 301,00 | 301,00 | 273,07 | 276,35 | -6,52% | 3.116.134,00 |
| 27.03.2026 | 293,40 | 302,39 | 293,18 | 295,61 | -0,58% | 2.156.982,00 |
| 26.03.2026 | 314,98 | 314,98 | 296,67 | 297,34 | -8,05% | 2.995.617,00 |
| 25.03.2026 | 324,99 | 325,81 | 313,48 | 323,36 | 1,01% | 3.075.394,00 |
| 24.03.2026 | 300,00 | 327,42 | 298,00 | 320,14 | 5,34% | 3.159.132,00 |
| 23.03.2026 | 301,01 | 314,49 | 300,01 | 303,92 | 4,50% | 3.701.035,00 |
| 20.03.2026 | 302,09 | 303,00 | 284,86 | 290,83 | -3,83% | 4.842.368,00 |
| 19.03.2026 | 285,89 | 304,25 | 283,46 | 302,40 | 0,78% | 2.798.112,00 |
| 18.03.2026 | 303,19 | 307,80 | 296,50 | 300,07 | 0,22% | 2.643.475,00 |
| 17.03.2026 | 297,00 | 299,67 | 288,45 | 299,40 | 0,38% | 2.478.003,00 |
| 16.03.2026 | 295,96 | 305,00 | 294,66 | 298,27 | 4,14% | 2.435.837,00 |
| 13.03.2026 | 290,00 | 295,55 | 284,57 | 286,42 | -0,07% | 1.643.746,00 |
| 12.03.2026 | 295,50 | 296,25 | 283,64 | 286,61 | -5,09% | 2.919.428,00 |
| 11.03.2026 | 301,02 | 312,62 | 299,53 | 301,99 | 0,41% | 2.576.746,00 |
| 10.03.2026 | 294,94 | 309,79 | 294,94 | 300,77 | 1,46% | 2.821.736,00 |
| 09.03.2026 | 275,65 | 296,44 | 263,02 | 296,44 | 8,57% | 6.520.499,00 |
| 06.03.2026 | 293,14 | 295,06 | 269,13 | 273,05 | -10,65% | 5.879.430,00 |
| 05.03.2026 | 299,80 | 310,35 | 291,88 | 305,58 | 0,12% | 3.884.087,00 |
| 04.03.2026 | 311,47 | 315,00 | 300,44 | 305,20 | 0,32% | 3.185.687,00 |
| 03.03.2026 | 308,51 | 311,01 | 295,38 | 304,22 | -6,63% | 3.546.378,00 |
| 02.03.2026 | 310,50 | 325,93 | 310,07 | 325,83 | 1,81% | 2.485.568,00 |
| 27.02.2026 | 324,00 | 325,00 | 310,00 | 320,03 | -3,81% | 4.407.235,00 |
| 26.02.2026 | 343,80 | 344,92 | 328,50 | 332,70 | -2,95% | 4.908.476,00 |
| 25.02.2026 | 332,87 | 343,69 | 330,69 | 342,82 | 4,17% | 3.084.831,00 |
| 24.02.2026 | 323,02 | 332,42 | 316,59 | 329,09 | 3,32% | 2.267.912,00 |
| 23.02.2026 | 319,29 | 323,50 | 310,45 | 318,50 | -1,95% | 2.494.781,00 |
| 20.02.2026 | 319,08 | 327,00 | 316,27 | 324,85 | 2,83% | 2.566.760,00 |
| 19.02.2026 | 311,22 | 318,23 | 308,98 | 315,90 | 0,34% | 1.821.863,00 |
| 18.02.2026 | 306,92 | 321,78 | 304,64 | 314,82 | 3,04% | 2.748.516,00 |
| 17.02.2026 | 306,25 | 315,99 | 300,40 | 305,53 | -2,90% | 2.373.930,00 |
| 13.02.2026 | 308,58 | 318,17 | 302,49 | 314,66 | 1,17% | 2.600.566,00 |
| 12.02.2026 | 324,70 | 327,99 | 307,61 | 311,03 | -3,24% | 5.023.388,00 |
| 11.02.2026 | 312,43 | 325,29 | 310,91 | 321,45 | 5,43% | 3.651.417,00 |
| 10.02.2026 | 310,00 | 311,86 | 299,48 | 304,89 | -1,65% | 2.930.488,00 |
| 09.02.2026 | 297,78 | 316,54 | 296,50 | 310,01 | 3,30% | 5.345.141,00 |
| 06.02.2026 | 281,67 | 301,38 | 281,00 | 300,11 | 10,69% | 5.021.074,00 |
| 05.02.2026 | 265,72 | 281,37 | 262,28 | 271,13 | 0,77% | 3.896.577,00 |
| 04.02.2026 | 283,71 | 295,50 | 263,20 | 269,07 | -4,92% | 7.187.398,00 |
| 03.02.2026 | 258,16 | 286,00 | 246,80 | 282,98 | 13,41% | 11.794.991,00 |
| 02.02.2026 | 241,05 | 254,68 | 240,67 | 249,53 | 3,52% | 6.576.487,00 |
| 30.01.2026 | 248,38 | 255,20 | 238,80 | 241,05 | -4,30% | 3.704.527,00 |
| 29.01.2026 | 251,39 | 253,61 | 239,70 | 251,87 | 0,55% | 2.695.101,00 |
| 28.01.2026 | 243,56 | 251,15 | 241,01 | 250,48 | 4,83% | 3.909.319,00 |
| 27.01.2026 | 236,75 | 240,02 | 235,42 | 238,94 | 3,10% | 2.805.183,00 |
| 26.01.2026 | 229,18 | 235,08 | 227,02 | 231,75 | 1,12% | 2.084.440,00 |
| 23.01.2026 | 228,48 | 230,20 | 224,16 | 229,18 | 0,02% | 1.830.519,00 |
| 22.01.2026 | 237,80 | 238,00 | 226,30 | 229,14 | -1,19% | 2.807.325,00 |
| 21.01.2026 | 229,19 | 234,84 | 225,71 | 231,89 | 3,53% | 3.005.912,00 |
| 20.01.2026 | 220,42 | 229,07 | 220,32 | 223,98 | -1,83% | 2.627.835,00 |
| 16.01.2026 | 229,64 | 232,09 | 225,65 | 228,15 | 0,20% | 2.298.165,00 |
| 15.01.2026 | 236,16 | 238,92 | 227,48 | 227,70 | -1,08% | 3.459.779,00 |
| 14.01.2026 | 227,50 | 231,13 | 224,61 | 230,19 | 0,40% | 2.423.479,00 |
| 13.01.2026 | 224,36 | 230,32 | 224,36 | 229,27 | 2,19% | 2.313.946,00 |
| 12.01.2026 | 217,94 | 226,21 | 216,58 | 224,36 | 3,27% | 2.448.087,00 |
| 09.01.2026 | 215,74 | 219,42 | 215,66 | 217,26 | 0,44% | 2.569.850,00 |
| 08.01.2026 | 221,40 | 221,40 | 212,63 | 216,31 | -2,77% | 3.141.832,00 |
| 07.01.2026 | 225,61 | 226,76 | 219,31 | 222,48 | -2,78% | 2.518.427,00 |
| 06.01.2026 | 220,95 | 229,66 | 219,62 | 228,84 | 4,26% | 3.377.856,00 |