77,355€
0,38%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 77,39 | 78,50 | 76,79 | 77,34 | -0,05% | - |
| 25.06.2025 | 77,87 | 78,45 | 76,22 | 77,38 | -0,60% | 650,00 |
| 24.06.2025 | 76,07 | 78,53 | 76,04 | 77,84 | 3,16% | 80,00 |
| 23.06.2025 | 74,84 | 76,71 | 74,21 | 75,46 | 0,68% | - |
| 20.06.2025 | 74,19 | 76,24 | 73,11 | 74,95 | 1,69% | - |
| 19.06.2025 | 75,03 | 75,03 | 73,70 | 73,70 | -1,98% | 85,00 |
| 18.06.2025 | 75,32 | 75,83 | 74,31 | 75,19 | -0,05% | - |
| 17.06.2025 | 75,55 | 76,33 | 74,71 | 75,23 | -0,86% | - |
| 16.06.2025 | 72,21 | 76,48 | 72,15 | 75,88 | 5,48% | - |
| 13.06.2025 | 73,29 | 73,53 | 71,77 | 71,94 | -2,99% | - |
| 12.06.2025 | 75,02 | 75,28 | 73,72 | 74,15 | -1,95% | 54,00 |
| 11.06.2025 | 77,36 | 78,30 | 74,61 | 75,63 | -2,59% | 4,00 |
| 10.06.2025 | 75,98 | 77,79 | 75,71 | 77,64 | 2,15% | 150,00 |
| 09.06.2025 | 74,77 | 77,20 | 74,74 | 76,00 | 1,64% | - |
| 06.06.2025 | 71,79 | 75,34 | 71,22 | 74,78 | 4,63% | - |
| 05.06.2025 | 71,82 | 73,24 | 70,87 | 71,47 | -0,56% | - |
| 04.06.2025 | 71,69 | 72,86 | 71,03 | 71,87 | 0,33% | - |
| 03.06.2025 | 69,39 | 71,80 | 68,79 | 71,64 | 3,12% | - |
| 02.06.2025 | 68,60 | 70,02 | 67,96 | 69,47 | 0,39% | 193,00 |
| 30.05.2025 | 71,39 | 71,47 | 67,72 | 69,20 | -2,87% | - |
| 29.05.2025 | 73,65 | 74,07 | 70,49 | 71,24 | 0,23% | - |
| 28.05.2025 | 72,40 | 73,07 | 70,83 | 71,08 | -1,52% | 165,00 |
| 27.05.2025 | 68,67 | 72,77 | 68,67 | 72,18 | 4,72% | - |
| 26.05.2025 | 67,80 | 68,98 | 67,79 | 68,93 | 1,73% | - |
| 23.05.2025 | 69,18 | 69,89 | 66,73 | 67,76 | -2,63% | - |
| 22.05.2025 | 69,76 | 70,40 | 69,20 | 69,59 | -0,29% | 600,00 |
| 21.05.2025 | 71,44 | 72,20 | 69,51 | 69,79 | -3,33% | 100,00 |
| 20.05.2025 | 72,04 | 72,49 | 71,50 | 72,20 | -0,43% | - |
| 19.05.2025 | 73,10 | 73,10 | 71,07 | 72,51 | -2,30% | - |
| 16.05.2025 | 73,91 | 74,63 | 72,97 | 74,21 | -0,01% | - |
| 15.05.2025 | 74,99 | 75,20 | 73,33 | 74,22 | -1,64% | 30,00 |
| 14.05.2025 | 76,08 | 76,60 | 74,79 | 75,46 | -0,53% | 4,00 |
| 13.05.2025 | 74,44 | 76,63 | 73,70 | 75,86 | 1,25% | - |
| 12.05.2025 | 70,41 | 75,66 | 70,35 | 74,93 | 8,94% | 9,00 |
| 09.05.2025 | 68,57 | 69,55 | 67,92 | 68,78 | 0,47% | - |
| 08.05.2025 | 67,12 | 69,50 | 66,73 | 68,45 | 3,04% | - |
| 07.05.2025 | 65,53 | 66,75 | 64,31 | 66,43 | 2,00% | - |
| 06.05.2025 | 66,19 | 66,28 | 64,83 | 65,13 | -2,29% | - |
| 05.05.2025 | 66,60 | 67,49 | 65,86 | 66,66 | -0,69% | - |
| 02.05.2025 | 65,28 | 68,13 | 64,91 | 67,12 | 2,50% | 3.000,00 |
| 30.04.2025 | 66,37 | 66,37 | 62,59 | 65,48 | -0,45% | - |
| 29.04.2025 | 69,29 | 70,17 | 63,83 | 65,78 | -2,31% | - |
| 28.04.2025 | 67,42 | 69,25 | 65,82 | 67,33 | -0,87% | - |
| 25.04.2025 | 68,52 | 69,00 | 65,00 | 67,92 | 0,08% | - |
| 24.04.2025 | 64,30 | 68,40 | 63,72 | 67,87 | 4,98% | - |
| 23.04.2025 | 63,86 | 67,07 | 63,81 | 64,65 | 3,56% | 150,00 |
| 22.04.2025 | 60,80 | 62,93 | 60,79 | 62,43 | -0,32% | - |
| 17.04.2025 | 63,15 | 63,58 | 61,87 | 62,63 | 0,18% | - |
| 16.04.2025 | 62,92 | 64,12 | 59,88 | 62,52 | -4,80% | - |
| 15.04.2025 | 64,87 | 66,90 | 64,72 | 65,67 | 1,00% | - |
| 14.04.2025 | 65,64 | 67,37 | 63,45 | 65,02 | 0,17% | 211,00 |
| 11.04.2025 | 64,95 | 65,52 | 62,21 | 64,91 | 0,65% | - |
| 10.04.2025 | 71,36 | 71,70 | 62,58 | 64,49 | -11,14% | - |
| 09.04.2025 | 60,31 | 73,63 | 59,78 | 72,57 | 16,89% | 47,00 |
| 08.04.2025 | 67,88 | 69,98 | 60,55 | 62,09 | -7,02% | 1.308,00 |
| 07.04.2025 | 59,39 | 69,48 | 57,72 | 66,77 | 6,28% | - |
| 04.04.2025 | 67,71 | 68,43 | 61,09 | 62,83 | -7,77% | 26,00 |
| 03.04.2025 | 72,26 | 73,74 | 67,44 | 68,12 | -11,60% | 157,00 |
| 02.04.2025 | 76,34 | 78,33 | 74,84 | 77,06 | 0,64% | - |
| 01.04.2025 | 76,11 | 76,79 | 74,25 | 76,57 | 0,26% | - |
| 31.03.2025 | 75,89 | 76,79 | 73,54 | 76,37 | 0,63% | 204,00 |
| 28.03.2025 | 79,21 | 79,82 | 75,89 | 75,89 | -5,80% | 116,00 |
| 27.03.2025 | 81,38 | 81,95 | 79,00 | 80,56 | -1,84% | - |
| 26.03.2025 | 83,39 | 84,01 | 80,39 | 82,07 | -2,29% | - |
| 25.03.2025 | 84,29 | 84,75 | 82,23 | 83,99 | -0,18% | - |
| 24.03.2025 | 81,58 | 84,55 | 81,53 | 84,14 | 3,41% | - |
| 21.03.2025 | 81,44 | 83,23 | 78,78 | 81,37 | -0,29% | - |
| 20.03.2025 | 81,63 | 82,98 | 80,69 | 81,60 | 0,90% | - |
| 19.03.2025 | 81,42 | 83,02 | 80,31 | 80,87 | -0,84% | - |
| 18.03.2025 | 82,31 | 82,70 | 80,40 | 81,56 | 0,80% | - |
| 17.03.2025 | 79,24 | 83,32 | 79,10 | 80,91 | 1,35% | 130,00 |
| 14.03.2025 | 79,18 | 80,58 | 77,13 | 79,83 | 1,47% | - |
| 13.03.2025 | 79,42 | 80,88 | 77,09 | 78,68 | -0,83% | - |
| 12.03.2025 | 80,09 | 82,07 | 79,03 | 79,33 | -0,47% | 98,00 |
| 11.03.2025 | 96,92 | 97,61 | 76,01 | 79,71 | -18,05% | 1.566,00 |
| 10.03.2025 | 99,30 | 99,37 | 90,01 | 97,26 | -2,80% | 60,00 |
| 07.03.2025 | 97,69 | 100,56 | 96,07 | 100,06 | 2,41% | 168,00 |
| 06.03.2025 | 101,78 | 101,86 | 97,31 | 97,71 | -4,29% | - |
| 05.03.2025 | 101,59 | 102,77 | 98,84 | 102,08 | 0,99% | - |
| 04.03.2025 | 101,31 | 103,41 | 98,17 | 101,08 | 0,30% | - |
| 03.03.2025 | 105,96 | 107,56 | 100,05 | 100,78 | -4,83% | 600,00 |
| 28.02.2025 | 104,71 | 107,11 | 103,32 | 105,90 | 1,25% | 40,00 |
| 27.02.2025 | 110,11 | 111,91 | 104,57 | 104,59 | -4,52% | - |
| 26.02.2025 | 106,78 | 111,27 | 106,56 | 109,54 | 3,45% | - |
| 25.02.2025 | 108,45 | 109,16 | 105,34 | 105,89 | -2,41% | - |
| 24.02.2025 | 110,76 | 111,84 | 107,73 | 108,51 | -2,06% | - |
| 21.02.2025 | 113,04 | 115,33 | 109,40 | 110,79 | -1,84% | 8,00 |
| 20.02.2025 | 110,71 | 113,74 | 110,58 | 112,87 | 1,55% | - |
| 19.02.2025 | 110,18 | 111,96 | 109,43 | 111,15 | 0,94% | - |
| 18.02.2025 | 109,31 | 111,17 | 108,66 | 110,12 | 1,24% | - |
| 17.02.2025 | 108,39 | 108,77 | 108,21 | 108,77 | 0,80% | - |
| 14.02.2025 | 107,93 | 108,60 | 106,62 | 107,91 | 0,03% | - |
| 13.02.2025 | 107,34 | 108,52 | 106,55 | 107,88 | 0,47% | 64,00 |
| 12.02.2025 | 108,85 | 109,00 | 105,51 | 107,37 | -1,31% | 412,00 |
| 11.02.2025 | 110,27 | 111,19 | 108,28 | 108,79 | -1,68% | 64,00 |
| 10.02.2025 | 110,45 | 112,00 | 109,43 | 110,65 | 0,96% | 562,00 |
| 07.02.2025 | 109,88 | 110,88 | 107,65 | 109,60 | -0,17% | 2.300,00 |
| 06.02.2025 | 108,61 | 110,00 | 107,70 | 109,79 | 1,45% | 13,00 |
| 05.02.2025 | 106,72 | 108,96 | 105,36 | 108,22 | 0,70% | 150,00 |
| 04.02.2025 | 107,77 | 108,46 | 106,15 | 107,47 | -0,42% | 75,00 |