80,000€
1,52%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 79,20 | 80,76 | 79,20 | 80,00 | 1,23% | 20,00 |
| 16.07.2025 | 79,86 | 80,64 | 75,66 | 79,03 | -1,45% | - |
| 15.07.2025 | 81,90 | 84,27 | 80,13 | 80,19 | -1,76% | 796,00 |
| 14.07.2025 | 84,10 | 84,31 | 79,99 | 81,63 | -1,70% | 86,00 |
| 11.07.2025 | 84,58 | 85,31 | 82,11 | 83,04 | -1,57% | 68,00 |
| 10.07.2025 | 78,85 | 84,88 | 77,87 | 84,37 | 6,56% | - |
| 09.07.2025 | 78,65 | 80,08 | 77,68 | 79,17 | 0,62% | - |
| 08.07.2025 | 77,35 | 80,44 | 77,19 | 78,68 | 1,77% | 80,00 |
| 07.07.2025 | 78,30 | 79,60 | 77,00 | 77,31 | -1,14% | - |
| 04.07.2025 | 79,17 | 79,17 | 78,19 | 78,20 | -0,96% | - |
| 03.07.2025 | 80,10 | 81,24 | 78,43 | 78,96 | -1,08% | - |
| 02.07.2025 | 78,20 | 80,54 | 77,62 | 79,82 | 2,20% | 83,00 |
| 01.07.2025 | 76,12 | 78,76 | 75,03 | 78,11 | 2,33% | - |
| 30.06.2025 | 77,45 | 78,53 | 76,25 | 76,33 | -0,61% | - |
| 27.06.2025 | 77,65 | 77,65 | 76,80 | 76,80 | -1,29% | - |
| 26.06.2025 | 77,09 | 77,80 | 77,09 | 77,80 | 0,96% | - |
| 25.06.2025 | 77,50 | 78,33 | 77,06 | 77,06 | -0,53% | 520,00 |
| 24.06.2025 | 75,70 | 77,47 | 75,70 | 77,47 | 3,39% | 40,00 |
| 23.06.2025 | 74,49 | 74,93 | 74,49 | 74,93 | 0,19% | - |
| 20.06.2025 | 73,88 | 74,79 | 73,88 | 74,79 | 1,74% | - |
| 19.06.2025 | 74,60 | 74,60 | 73,51 | 73,51 | -2,01% | 85,00 |
| 18.06.2025 | 75,01 | 75,02 | 75,01 | 75,02 | -0,21% | - |
| 17.06.2025 | 75,18 | 75,18 | 75,18 | 75,18 | 4,58% | - |
| 16.06.2025 | 71,89 | 71,89 | 71,89 | 71,89 | -0,07% | - |
| 13.06.2025 | 72,81 | 73,18 | 71,94 | 71,94 | -2,86% | - |
| 12.06.2025 | 74,68 | 75,53 | 74,06 | 74,06 | -1,37% | 52,00 |
| 11.06.2025 | 77,00 | 77,00 | 75,04 | 75,09 | -2,76% | 2,00 |
| 10.06.2025 | 75,60 | 77,22 | 75,60 | 77,22 | 2,22% | 60,00 |
| 09.06.2025 | 74,40 | 75,90 | 74,40 | 75,54 | 5,74% | - |
| 06.06.2025 | 71,44 | 71,44 | 71,44 | 71,44 | 0,06% | - |
| 05.06.2025 | 71,48 | 71,48 | 71,40 | 71,40 | 0,10% | - |
| 04.06.2025 | 71,33 | 71,33 | 71,33 | 71,33 | 3,33% | - |
| 03.06.2025 | 69,03 | 69,03 | 69,03 | 69,03 | -0,66% | - |
| 02.06.2025 | 68,26 | 69,49 | 68,01 | 69,49 | -2,17% | 113,00 |
| 30.05.2025 | 71,03 | 71,03 | 71,03 | 71,03 | 0,65% | - |
| 29.05.2025 | 73,29 | 73,29 | 70,44 | 70,57 | -1,00% | - |
| 28.05.2025 | 72,06 | 72,84 | 71,28 | 71,28 | 4,23% | 160,00 |
| 27.05.2025 | 68,39 | 68,39 | 68,39 | 68,39 | -0,29% | - |
| 26.05.2025 | 67,62 | 68,59 | 67,62 | 68,59 | 1,21% | - |
| 23.05.2025 | 68,84 | 68,84 | 67,77 | 67,77 | -2,95% | - |
| 22.05.2025 | 69,33 | 69,83 | 69,33 | 69,83 | 0,07% | 300,00 |
| 21.05.2025 | 71,07 | 71,07 | 69,78 | 69,78 | -2,81% | 50,00 |
| 20.05.2025 | 71,69 | 71,80 | 71,69 | 71,80 | -0,75% | - |
| 19.05.2025 | 72,64 | 72,64 | 72,34 | 72,34 | -2,31% | - |
| 16.05.2025 | 73,28 | 74,05 | 73,28 | 74,05 | 0,33% | - |
| 15.05.2025 | 74,63 | 74,63 | 73,81 | 73,81 | -1,46% | 15,00 |
| 14.05.2025 | 75,70 | 76,40 | 74,90 | 74,90 | -1,14% | 2,00 |
| 13.05.2025 | 74,06 | 75,89 | 74,06 | 75,76 | 2,05% | - |
| 12.05.2025 | 70,07 | 74,43 | 70,07 | 74,24 | 8,13% | 3,00 |
| 09.05.2025 | 68,22 | 68,66 | 68,22 | 68,66 | -0,69% | - |
| 08.05.2025 | 66,79 | 69,14 | 66,79 | 69,14 | 6,19% | - |
| 07.05.2025 | 65,26 | 65,26 | 65,11 | 65,11 | -0,57% | - |
| 06.05.2025 | 65,48 | 65,48 | 65,48 | 65,48 | -0,59% | - |
| 05.05.2025 | 66,24 | 66,24 | 65,87 | 65,87 | -2,05% | - |
| 02.05.2025 | 65,01 | 67,71 | 65,01 | 67,25 | 3,73% | 2.400,00 |
| 30.04.2025 | 65,14 | 65,14 | 64,83 | 64,83 | -2,19% | - |
| 29.04.2025 | 68,95 | 68,95 | 66,28 | 66,28 | -1,31% | - |
| 28.04.2025 | 67,16 | 67,16 | 67,16 | 67,16 | -0,89% | - |
| 25.04.2025 | 68,54 | 68,54 | 67,76 | 67,76 | 5,91% | - |
| 24.04.2025 | 63,98 | 63,98 | 63,98 | 63,98 | -0,93% | - |
| 23.04.2025 | 63,55 | 65,97 | 63,55 | 64,58 | 5,92% | 30,00 |
| 22.04.2025 | 60,97 | 60,97 | 60,97 | 60,97 | -1,79% | - |
| 17.04.2025 | 62,90 | 62,90 | 62,08 | 62,08 | 2,05% | - |
| 16.04.2025 | 62,51 | 62,51 | 60,83 | 60,83 | -7,21% | - |
| 15.04.2025 | 64,57 | 65,56 | 64,57 | 65,56 | 0,21% | - |
| 14.04.2025 | 65,23 | 66,19 | 65,20 | 65,42 | 0,63% | 91,00 |
| 11.04.2025 | 64,72 | 65,01 | 64,72 | 65,01 | -7,08% | - |
| 10.04.2025 | 71,11 | 71,11 | 69,96 | 69,96 | 9,11% | 20,00 |
| 09.04.2025 | 60,32 | 64,12 | 60,32 | 64,12 | -7,22% | 47,00 |
| 08.04.2025 | 67,62 | 69,11 | 67,62 | 69,11 | 18,75% | 1.308,00 |
| 07.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -7,01% | - |
| 04.04.2025 | 67,46 | 68,67 | 62,59 | 62,59 | -8,20% | 74,00 |
| 03.04.2025 | 71,50 | 71,50 | 68,16 | 68,18 | -11,51% | 83,00 |
| 02.04.2025 | 75,96 | 77,22 | 75,96 | 77,05 | 1,60% | - |
| 01.04.2025 | 75,73 | 75,90 | 75,73 | 75,84 | -0,63% | - |
| 31.03.2025 | 75,49 | 76,32 | 74,81 | 76,32 | -2,13% | 54,00 |
| 28.03.2025 | 78,98 | 78,98 | 77,98 | 77,98 | -3,99% | 116,00 |
| 27.03.2025 | 81,22 | 81,22 | 81,22 | 81,22 | -2,38% | - |
| 26.03.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 2,26% | - |
| 24.03.2025 | 81,36 | 81,36 | 81,36 | 81,36 | 0,12% | - |
| 21.03.2025 | 81,26 | 81,26 | 81,26 | 81,26 | -0,26% | - |
| 20.03.2025 | 81,47 | 81,47 | 81,47 | 81,47 | 0,31% | - |
| 19.03.2025 | 81,22 | 81,22 | 81,22 | 81,22 | -1,07% | - |
| 18.03.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 3,26% | - |
| 17.03.2025 | 78,94 | 79,51 | 78,94 | 79,51 | 0,95% | 130,00 |
| 16.03.2025 | 78,94 | 79,16 | 78,76 | 78,76 | 0,46% | - |
| 13.03.2025 | 79,24 | 79,24 | 78,29 | 78,40 | -1,59% | - |
| 12.03.2025 | 81,00 | 81,00 | 79,67 | 79,67 | -0,77% | 32,00 |
| 11.03.2025 | 94,56 | 94,56 | 78,64 | 80,29 | -17,00% | 566,00 |
| 10.03.2025 | 99,01 | 99,01 | 95,20 | 96,73 | 0,38% | 15,00 |
| 07.03.2025 | 97,24 | 97,24 | 96,36 | 96,36 | -1,47% | 168,00 |
| 06.03.2025 | 101,30 | 101,30 | 97,80 | 97,80 | -4,32% | - |
| 05.03.2025 | 101,18 | 102,22 | 101,18 | 102,22 | 1,41% | - |
| 04.03.2025 | 100,70 | 102,54 | 98,97 | 100,80 | 0,12% | 9,00 |
| 03.03.2025 | 105,40 | 105,40 | 100,68 | 100,68 | -2,87% | 200,00 |
| 28.02.2025 | 104,14 | 104,14 | 103,66 | 103,66 | -5,37% | 40,00 |
| 27.02.2025 | 109,54 | 109,54 | 109,54 | 109,54 | 1,33% | - |
| 26.02.2025 | 107,78 | 108,10 | 106,14 | 108,10 | -1,03% | - |
| 24.02.2025 | 110,22 | 110,22 | 109,22 | 109,22 | -4,68% | - |
| 21.02.2025 | 112,48 | 114,58 | 112,48 | 114,58 | 2,12% | 8,00 |