76,425€
0,77%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 76,34 | 76,49 | 76,32 | 76,32 | -0,33% | - |
| 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 |
| 03.02.2025 | 109,87 | 111,39 | 106,71 | 107,92 | -3,24% | 33,00 |
| 31.01.2025 | 110,92 | 114,61 | 107,45 | 111,53 | 0,91% | 67,00 |
| 30.01.2025 | 114,57 | 116,91 | 97,12 | 110,52 | -5,72% | 42,00 |
| 29.01.2025 | 117,69 | 122,62 | 116,11 | 117,23 | 0,59% | - |
| 28.01.2025 | 115,39 | 118,28 | 113,23 | 116,54 | 1,28% | 38,00 |
| 27.01.2025 | 120,72 | 121,27 | 112,68 | 115,07 | -7,01% | 39,00 |
| 24.01.2025 | 125,86 | 126,52 | 123,23 | 123,75 | -2,20% | - |
| 23.01.2025 | 129,17 | 129,33 | 124,40 | 126,53 | -2,25% | - |
| 22.01.2025 | 127,96 | 130,87 | 127,13 | 129,44 | 1,96% | 16,00 |
| 21.01.2025 | 130,80 | 131,02 | 125,22 | 126,95 | -2,53% | 10,00 |
| 20.01.2025 | 134,93 | 134,93 | 129,36 | 130,24 | -3,30% | 235,00 |
| 17.01.2025 | 133,91 | 136,94 | 133,59 | 134,69 | 0,84% | 25,00 |
| 16.01.2025 | 132,69 | 135,55 | 131,77 | 133,57 | 1,93% | - |
| 15.01.2025 | 130,54 | 133,41 | 130,12 | 131,04 | 0,62% | 12,00 |
| 14.01.2025 | 130,46 | 132,04 | 128,32 | 130,23 | -0,15% | 67,00 |
| 13.01.2025 | 130,63 | 130,92 | 127,19 | 130,42 | -0,47% | 88,00 |
| 10.01.2025 | 132,60 | 133,86 | 129,40 | 131,03 | -1,30% | - |
| 09.01.2025 | 132,79 | 132,93 | 132,32 | 132,75 | -0,14% | 2,00 |
| 08.01.2025 | 134,38 | 135,34 | 130,68 | 132,93 | -0,87% | 30,00 |
| 07.01.2025 | 134,28 | 138,68 | 132,78 | 134,10 | -0,50% | 3.037,00 |
| 06.01.2025 | 126,84 | 135,37 | 126,64 | 134,77 | 6,35% | 20,00 |
| 03.01.2025 | 123,53 | 127,42 | 122,26 | 126,72 | 2,72% | 40,00 |
| 02.01.2025 | 121,98 | 125,20 | 121,66 | 123,36 | 1,82% | - |
| 30.12.2024 | 122,97 | 123,46 | 121,15 | 121,15 | -1,70% | - |
| 27.12.2024 | 125,56 | 125,56 | 122,49 | 123,25 | -0,19% | - |
| 23.12.2024 | 121,47 | 123,81 | 120,50 | 123,49 | 2,27% | 36,00 |
| 20.12.2024 | 120,29 | 123,63 | 117,31 | 120,75 | 0,05% | - |
| 19.12.2024 | 119,08 | 124,53 | 119,01 | 120,69 | 1,06% | 20,00 |
| 18.12.2024 | 121,88 | 127,28 | 118,83 | 119,42 | -2,17% | 10,00 |
| 17.12.2024 | 123,41 | 124,11 | 120,74 | 122,07 | -0,91% | 66,00 |
| 16.12.2024 | 117,28 | 124,52 | 117,20 | 123,19 | 4,90% | 39,00 |
| 13.12.2024 | 116,14 | 118,55 | 115,41 | 117,44 | 1,63% | - |
| 12.12.2024 | 114,52 | 116,05 | 112,22 | 115,56 | 0,85% | - |
| 11.12.2024 | 111,39 | 115,63 | 110,85 | 114,59 | 3,06% | 20,00 |
| 10.12.2024 | 113,07 | 116,04 | 110,33 | 111,19 | -1,93% | - |
| 09.12.2024 | 112,33 | 116,08 | 111,17 | 113,38 | 1,05% | 85,00 |
| 06.12.2024 | 107,59 | 113,47 | 107,42 | 112,20 | 4,39% | 5,00 |
| 05.12.2024 | 110,94 | 111,02 | 106,82 | 107,48 | -3,33% | - |
| 04.12.2024 | 110,06 | 112,64 | 109,18 | 111,18 | 1,18% | - |
| 03.12.2024 | 107,97 | 110,45 | 105,66 | 109,88 | 1,93% | 3,00 |
| 02.12.2024 | 104,35 | 108,39 | 104,33 | 107,80 | 3,69% | 2,00 |
| 29.11.2024 | 103,45 | 106,46 | 103,09 | 103,96 | 0,37% | 3,00 |
| 28.11.2024 | 102,73 | 103,74 | 102,73 | 103,58 | 1,30% | 8,00 |
| 27.11.2024 | 103,97 | 104,27 | 100,35 | 102,25 | -1,74% | - |
| 26.11.2024 | 105,75 | 106,85 | 103,17 | 104,06 | -1,33% | 153,00 |
| 25.11.2024 | 103,50 | 107,14 | 103,50 | 105,46 | 1,48% | 165,00 |
| 22.11.2024 | 100,66 | 103,93 | 100,55 | 103,92 | 3,21% | - |
| 21.11.2024 | 97,94 | 101,20 | 97,56 | 100,69 | 2,47% | - |
| 20.11.2024 | 97,36 | 98,44 | 96,34 | 98,27 | 1,29% | 20,00 |
| 19.11.2024 | 98,51 | 98,79 | 96,69 | 97,01 | -1,34% | 25,00 |
| 18.11.2024 | 98,05 | 98,76 | 96,36 | 98,33 | 0,87% | - |
| 15.11.2024 | 100,26 | 100,26 | 97,14 | 97,49 | -3,74% | 100,00 |
| 14.11.2024 | 100,59 | 102,53 | 100,40 | 101,27 | 0,81% | 3.136,00 |
| 13.11.2024 | 101,78 | 102,51 | 99,89 | 100,46 | -1,48% | 104,00 |
| 12.11.2024 | 102,50 | 103,69 | 100,25 | 101,97 | -0,18% | 60,00 |
| 11.11.2024 | 103,71 | 104,22 | 100,45 | 102,15 | -1,26% | 20,00 |
| 08.11.2024 | 103,65 | 103,77 | 101,97 | 103,45 | 0,05% | - |
| 07.11.2024 | 101,56 | 103,98 | 101,34 | 103,40 | 1,84% | - |