362,025€
1,85%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 355,77 | 362,08 | 344,25 | 362,02 | 1,64% | 495,00 |
| 13.08.2026 | 352,20 | 366,27 | 346,02 | 356,20 | 1,91% | 3.227,00 |
| 12.08.2026 | 330,23 | 353,90 | 330,23 | 349,52 | 6,38% | 345,00 |
| 11.08.2026 | 319,02 | 335,88 | 316,95 | 328,55 | 3,77% | 120,00 |
| 10.08.2026 | 331,65 | 335,10 | 315,83 | 316,60 | -3,47% | 320,00 |
| 07.08.2026 | 337,17 | 349,95 | 322,38 | 327,98 | -1,77% | 210,00 |
| 06.08.2026 | 337,65 | 343,58 | 320,95 | 333,88 | -0,85% | 699,00 |
| 05.08.2026 | 355,00 | 357,50 | 334,55 | 336,73 | -3,75% | 4.212,00 |
| 04.08.2026 | 320,58 | 355,40 | 320,48 | 349,85 | 10,13% | 1.495,00 |
| 03.08.2026 | 325,73 | 326,38 | 303,63 | 317,67 | -0,38% | 1.626,00 |
| 31.07.2026 | 329,70 | 340,70 | 316,55 | 318,88 | 0,68% | 503,00 |
| 30.07.2026 | 285,70 | 319,45 | 283,23 | 316,73 | 13,54% | 364,00 |
| 29.07.2026 | 308,75 | 326,75 | 278,83 | 278,95 | -0,87% | 639,00 |
| 28.07.2026 | 284,48 | 287,00 | 265,02 | 281,40 | -4,32% | 381,00 |
| 27.07.2026 | 318,50 | 320,58 | 281,13 | 294,10 | -4,47% | 1.330,00 |
| 24.07.2026 | 324,00 | 327,92 | 304,13 | 307,85 | -6,30% | - |
| 23.07.2026 | 326,60 | 333,00 | 315,15 | 328,55 | 1,37% | 950,00 |
| 22.07.2026 | 317,52 | 329,75 | 312,60 | 324,13 | -1,20% | 384,00 |
| 21.07.2026 | 301,77 | 332,40 | 301,77 | 328,05 | 12,71% | 1.742,00 |
| 20.07.2026 | 284,33 | 307,23 | 282,25 | 291,05 | 3,27% | 496,00 |
| 17.07.2026 | 269,00 | 289,13 | 259,92 | 281,83 | 0,09% | 4.939,00 |
| 16.07.2026 | 297,25 | 302,15 | 278,00 | 281,58 | -5,78% | 254,00 |
| 15.07.2026 | 318,50 | 323,20 | 284,38 | 298,85 | -3,39% | 520,00 |
| 14.07.2026 | 305,35 | 322,05 | 303,23 | 309,35 | 3,20% | 29,00 |
| 13.07.2026 | 304,40 | 306,05 | 296,58 | 299,75 | -4,91% | 60,00 |
| 10.07.2026 | 318,58 | 318,63 | 302,40 | 315,23 | -0,72% | 1.380,00 |
| 09.07.2026 | 310,38 | 336,33 | 309,70 | 317,52 | 3,16% | 189,00 |
| 08.07.2026 | 302,23 | 309,33 | 288,27 | 307,80 | 2,54% | 624,00 |
| 07.07.2026 | 323,23 | 324,77 | 287,33 | 300,17 | -9,52% | 1.175,00 |
| 06.07.2026 | 333,20 | 350,08 | 330,00 | 331,77 | -3,44% | 2.124,00 |
| 03.07.2026 | 332,80 | 400,50 | 332,77 | 343,60 | 6,39% | 952,00 |
| 02.07.2026 | 375,00 | 383,83 | 316,73 | 322,98 | -13,85% | 542,00 |
| 01.07.2026 | 422,58 | 422,58 | 373,65 | 374,90 | -11,42% | 485,00 |
| 30.06.2026 | 409,33 | 427,15 | 404,25 | 423,25 | 4,22% | 560,00 |
| 29.06.2026 | 385,73 | 410,63 | 363,83 | 406,13 | 5,97% | 327,00 |
| 26.06.2026 | 403,77 | 409,50 | 371,23 | 383,25 | -7,65% | 1.540,00 |
| 25.06.2026 | 392,50 | 414,98 | 376,38 | 414,98 | 10,37% | 405,00 |
| 24.06.2026 | 374,00 | 381,70 | 365,45 | 376,00 | 1,86% | 476,00 |
| 23.06.2026 | 385,92 | 386,17 | 357,65 | 369,13 | -7,71% | 461,00 |
| 22.06.2026 | 379,50 | 401,88 | 379,42 | 399,95 | 4,95% | 427,00 |
| 19.06.2026 | 381,42 | 389,02 | 381,00 | 381,10 | -0,27% | 1.589,00 |
| 18.06.2026 | 363,50 | 383,33 | 363,35 | 382,15 | 7,50% | 358,00 |
| 17.06.2026 | 359,13 | 379,70 | 354,67 | 355,48 | 0,75% | 938,00 |
| 16.06.2026 | 373,98 | 377,85 | 352,83 | 352,83 | -5,47% | 194,00 |
| 15.06.2026 | 363,23 | 376,70 | 362,75 | 373,25 | 7,09% | 3.051,00 |
| 12.06.2026 | 333,75 | 352,38 | 325,00 | 348,52 | 5,86% | 335,00 |
| 11.06.2026 | 304,50 | 329,40 | 304,50 | 329,23 | 9,30% | 884,00 |
| 10.06.2026 | 315,15 | 323,48 | 299,40 | 301,20 | -5,85% | 852,00 |
| 09.06.2026 | 328,63 | 341,85 | 295,15 | 319,92 | -1,51% | 637,00 |
| 08.06.2026 | 311,50 | 329,00 | 311,50 | 324,83 | 4,62% | 413,00 |
| 05.06.2026 | 342,38 | 343,00 | 307,58 | 310,48 | -11,39% | 2.422,00 |
| 04.06.2026 | 350,20 | 355,75 | 307,55 | 350,40 | -0,81% | 284,00 |
| 03.06.2026 | 337,70 | 362,08 | 335,52 | 353,25 | 4,67% | 1.786,00 |
| 02.06.2026 | 312,73 | 337,73 | 312,63 | 337,48 | 6,15% | 1.620,00 |
| 01.06.2026 | 324,27 | 324,65 | 310,25 | 317,92 | -0,95% | 1.376,00 |
| 29.05.2026 | 329,83 | 331,80 | 315,63 | 320,98 | -2,30% | 927,00 |
| 28.05.2026 | 317,52 | 331,27 | 313,85 | 328,52 | 1,82% | 101,00 |
| 27.05.2026 | 335,77 | 358,05 | 314,20 | 322,65 | -3,52% | 286,00 |
| 26.05.2026 | 315,13 | 335,58 | 313,65 | 334,42 | 5,63% | 314,00 |
| 25.05.2026 | 309,20 | 319,05 | 309,15 | 316,60 | 2,53% | 1.323,00 |
| 22.05.2026 | 305,38 | 310,50 | 303,48 | 308,80 | 1,48% | 754,00 |
| 21.05.2026 | 297,80 | 308,92 | 293,25 | 304,30 | 2,79% | - |
| 20.05.2026 | 277,95 | 296,20 | 277,92 | 296,05 | 6,84% | 295,00 |
| 19.05.2026 | 273,75 | 280,05 | 267,30 | 277,10 | 0,58% | 22,00 |
| 18.05.2026 | 287,58 | 295,55 | 271,25 | 275,50 | -5,29% | 1.120,00 |
| 15.05.2026 | 297,70 | 299,63 | 288,65 | 290,90 | -4,78% | 189,00 |
| 14.05.2026 | 310,38 | 311,90 | 303,17 | 305,50 | -1,54% | 2.741,00 |
| 13.05.2026 | 308,50 | 313,98 | 299,08 | 310,27 | 1,62% | 216,00 |
| 12.05.2026 | 305,10 | 307,23 | 290,48 | 305,33 | -1,87% | 414,00 |
| 11.05.2026 | 305,25 | 311,95 | 300,45 | 311,15 | 1,86% | 670,00 |
| 08.05.2026 | 302,88 | 312,05 | 301,15 | 305,48 | 1,22% | 617,00 |
| 07.05.2026 | 323,73 | 327,00 | 294,40 | 301,80 | -7,07% | 531,00 |
| 06.05.2026 | 305,08 | 325,90 | 304,98 | 324,75 | 6,32% | 78,00 |
| 05.05.2026 | 289,48 | 312,75 | 289,42 | 305,45 | 5,94% | 832,00 |
| 04.05.2026 | 297,73 | 300,20 | 287,55 | 288,33 | -1,65% | 14.317,00 |
| 30.04.2026 | 266,15 | 300,95 | 264,75 | 293,17 | 11,88% | 1.737,00 |
| 29.04.2026 | 300,05 | 309,33 | 258,98 | 262,05 | -19,32% | 9.933,00 |
| 28.04.2026 | 341,48 | 342,95 | 320,70 | 324,80 | -5,28% | 2.401,00 |
| 27.04.2026 | 358,42 | 361,67 | 332,33 | 342,90 | -3,88% | 524,00 |
| 24.04.2026 | 344,58 | 360,30 | 343,48 | 356,73 | 3,99% | 3.193,00 |
| 23.04.2026 | 328,38 | 345,70 | 326,70 | 343,05 | 4,31% | 92,00 |
| 22.04.2026 | 327,42 | 333,40 | 320,85 | 328,88 | 1,50% | 529,00 |
| 21.04.2026 | 321,40 | 329,20 | 320,00 | 324,00 | 1,80% | 336,00 |
| 20.04.2026 | 321,40 | 325,88 | 316,63 | 318,27 | -1,34% | 1.483,00 |
| 17.04.2026 | 310,42 | 323,25 | 309,88 | 322,60 | 4,23% | 1.798,00 |
| 16.04.2026 | 310,13 | 313,38 | 304,20 | 309,50 | 0,10% | 1.534,00 |
| 15.04.2026 | 309,73 | 311,92 | 298,40 | 309,20 | -0,26% | 9.297,00 |
| 14.04.2026 | 315,48 | 317,23 | 307,48 | 310,00 | -1,49% | 295,00 |
| 13.04.2026 | 307,73 | 314,85 | 306,88 | 314,70 | 0,58% | 791,00 |
| 10.04.2026 | 312,48 | 318,20 | 311,50 | 312,90 | 0,55% | 1.417,00 |
| 09.04.2026 | 305,77 | 315,90 | 299,88 | 311,20 | 1,25% | 7.261,00 |
| 08.04.2026 | 290,63 | 307,35 | 290,48 | 307,35 | 11,17% | 654,00 |
| 07.04.2026 | 269,98 | 276,50 | 266,80 | 276,48 | 3,02% | 3.068,00 |
| 02.04.2026 | 258,88 | 270,98 | 256,45 | 268,38 | -0,45% | 1.350,00 |
| 01.04.2026 | 262,48 | 273,23 | 259,17 | 269,58 | 5,15% | 57,00 |
| 31.03.2026 | 240,85 | 257,45 | 240,63 | 256,38 | 6,14% | 2.140,00 |
| 30.03.2026 | 257,20 | 262,02 | 238,52 | 241,55 | -5,61% | 4.841,00 |
| 27.03.2026 | 262,00 | 262,27 | 253,00 | 255,90 | -1,49% | 1.399,00 |
| 26.03.2026 | 276,58 | 277,42 | 257,63 | 259,77 | -7,30% | 1.082,00 |
| 25.03.2026 | 278,50 | 283,65 | 270,70 | 280,23 | 0,07% | 690,00 |