100,590€
-0,10%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 100,70 | 101,10 | 100,53 | 100,60 | -0,09% | 15,00 |
| 21.11.2024 | 97,87 | 101,08 | 97,53 | 100,69 | 2,53% | 126,00 |
| 20.11.2024 | 97,39 | 98,47 | 96,03 | 98,21 | 1,32% | 1.492,00 |
| 19.11.2024 | 98,52 | 99,00 | 96,67 | 96,94 | -1,43% | 188,00 |
| 18.11.2024 | 98,08 | 98,75 | 96,36 | 98,35 | 1,07% | 704,00 |
| 15.11.2024 | 100,25 | 100,40 | 97,14 | 97,30 | -3,77% | 1.313,00 |
| 14.11.2024 | 100,61 | 102,69 | 100,56 | 101,11 | 0,32% | 166,00 |
| 13.11.2024 | 102,26 | 102,26 | 99,89 | 100,79 | -1,12% | 576,00 |
| 12.11.2024 | 102,00 | 103,71 | 100,25 | 101,93 | -0,05% | 587,00 |
| 11.11.2024 | 103,74 | 104,70 | 100,28 | 101,98 | -1,43% | 568,00 |
| 08.11.2024 | 103,65 | 103,82 | 101,86 | 103,46 | 0,11% | 226,00 |
| 07.11.2024 | 101,57 | 103,96 | 101,04 | 103,35 | 1,81% | 571,00 |
| 06.11.2024 | 99,84 | 102,53 | 98,77 | 101,51 | 5,50% | 307,00 |
| 05.11.2024 | 95,83 | 96,50 | 95,12 | 96,22 | 0,36% | 205,00 |
| 04.11.2024 | 97,60 | 98,46 | 95,28 | 95,87 | -2,47% | 409,00 |
| 01.11.2024 | 97,80 | 99,19 | 97,71 | 98,30 | 1,07% | 311,00 |
| 31.10.2024 | 100,82 | 101,46 | 97,12 | 97,26 | -4,53% | 286,00 |
| 30.10.2024 | 104,75 | 104,81 | 100,77 | 101,87 | -2,57% | 1.453,00 |
| 29.10.2024 | 102,96 | 105,24 | 102,00 | 104,56 | 1,99% | 540,00 |
| 28.10.2024 | 104,25 | 104,70 | 101,90 | 102,52 | -0,97% | 77,00 |
| 25.10.2024 | 102,40 | 104,91 | 101,98 | 103,52 | 1,37% | 1.257,00 |
| 24.10.2024 | 121,29 | 121,76 | 101,24 | 102,12 | -11,51% | 2.321,00 |
| 23.10.2024 | 115,83 | 117,46 | 113,79 | 115,40 | -0,53% | 76,00 |
| 22.10.2024 | 116,05 | 116,86 | 114,87 | 116,01 | -0,22% | 57,00 |
| 21.10.2024 | 116,36 | 116,50 | 114,17 | 116,27 | 0,24% | 320,00 |
| 18.10.2024 | 117,56 | 119,40 | 115,22 | 115,99 | -1,29% | 148,00 |
| 17.10.2024 | 116,98 | 121,27 | 116,42 | 117,50 | 0,40% | 230,00 |
| 16.10.2024 | 117,21 | 120,72 | 116,46 | 117,03 | 0,02% | 622,00 |
| 15.10.2024 | 122,65 | 124,14 | 116,34 | 117,01 | -4,52% | 562,00 |
| 14.10.2024 | 120,63 | 123,04 | 120,39 | 122,55 | 1,54% | 238,00 |
| 11.10.2024 | 117,89 | 120,95 | 117,32 | 120,69 | 2,32% | 41,00 |
| 10.10.2024 | 119,12 | 119,45 | 116,48 | 117,95 | -1,13% | 246,00 |
| 09.10.2024 | 117,79 | 119,90 | 117,44 | 119,30 | 1,15% | 55,00 |
| 08.10.2024 | 117,86 | 118,79 | 116,79 | 117,94 | -0,06% | 154,00 |
| 07.10.2024 | 118,82 | 119,36 | 116,96 | 118,01 | -0,61% | 188,00 |
| 04.10.2024 | 117,21 | 121,26 | 116,95 | 118,73 | 1,67% | 126,00 |
| 03.10.2024 | 118,78 | 119,83 | 116,44 | 116,78 | -2,09% | 85,00 |
| 02.10.2024 | 116,29 | 121,32 | 115,64 | 119,27 | 2,26% | 129,00 |
| 01.10.2024 | 120,15 | 121,14 | 115,46 | 116,63 | -3,04% | 103,00 |
| 30.09.2024 | 120,29 | 120,72 | 118,06 | 120,29 | -0,31% | 88,00 |
| 27.09.2024 | 123,32 | 124,00 | 119,82 | 120,66 | -1,89% | 334,00 |
| 26.09.2024 | 118,51 | 123,80 | 118,18 | 122,99 | 4,87% | 742,00 |
| 25.09.2024 | 116,59 | 118,26 | 115,39 | 117,28 | 0,17% | 9,00 |
| 24.09.2024 | 116,86 | 118,74 | 115,98 | 117,08 | 0,33% | 268,00 |
| 23.09.2024 | 115,97 | 117,38 | 115,42 | 116,69 | 1,00% | 77,00 |
| 20.09.2024 | 119,63 | 120,08 | 114,74 | 115,53 | -3,70% | 184,00 |
| 19.09.2024 | 116,65 | 121,88 | 116,41 | 119,97 | 4,16% | 1.081,00 |
| 18.09.2024 | 116,71 | 118,36 | 115,16 | 115,18 | -1,20% | 54,00 |
| 17.09.2024 | 115,10 | 118,44 | 114,94 | 116,58 | 1,38% | 360,00 |
| 16.09.2024 | 118,12 | 118,52 | 112,06 | 114,99 | -3,01% | 265,00 |
| 13.09.2024 | 115,59 | 119,31 | 115,08 | 118,56 | 2,40% | 124,00 |
| 12.09.2024 | 119,57 | 119,99 | 115,22 | 115,78 | -3,05% | 22,00 |
| 11.09.2024 | 112,86 | 119,59 | 112,58 | 119,42 | 4,98% | 175,00 |
| 10.09.2024 | 112,08 | 113,75 | 110,59 | 113,75 | 1,10% | 358,00 |
| 09.09.2024 | 110,23 | 113,08 | 109,68 | 112,51 | 2,95% | 191,00 |
| 06.09.2024 | 112,89 | 113,62 | 108,25 | 109,29 | -3,51% | 1,00 |
| 05.09.2024 | 114,32 | 115,47 | 111,75 | 113,26 | -1,16% | 91,00 |
| 04.09.2024 | 111,73 | 115,80 | 110,81 | 114,59 | 1,58% | 337,00 |
| 03.09.2024 | 123,81 | 124,32 | 112,21 | 112,81 | -9,23% | 377,00 |
| 02.09.2024 | 123,88 | 124,80 | 122,65 | 124,28 | 0,49% | 26,00 |
| 30.08.2024 | 121,42 | 124,29 | 121,33 | 123,67 | 2,21% | 96,00 |
| 29.08.2024 | 118,19 | 124,53 | 117,56 | 121,00 | 1,56% | 306,00 |
| 28.08.2024 | 120,99 | 123,18 | 117,40 | 119,14 | -1,10% | 576,00 |
| 27.08.2024 | 119,25 | 121,71 | 117,26 | 120,47 | 1,21% | 113,00 |
| 26.08.2024 | 121,56 | 122,00 | 118,75 | 119,03 | -2,04% | 319,00 |
| 23.08.2024 | 118,50 | 123,36 | 118,00 | 121,51 | 2,87% | 66,00 |
| 22.08.2024 | 121,45 | 122,58 | 117,53 | 118,12 | -2,69% | 195,00 |
| 21.08.2024 | 118,55 | 122,31 | 117,86 | 121,38 | 2,48% | 110,00 |
| 20.08.2024 | 121,17 | 121,43 | 117,18 | 118,44 | -1,85% | 271,00 |
| 19.08.2024 | 120,41 | 122,50 | 118,04 | 120,67 | -0,10% | 497,00 |
| 16.08.2024 | 119,80 | 122,98 | 118,13 | 120,79 | 0,62% | 963,00 |
| 15.08.2024 | 114,22 | 120,68 | 113,38 | 120,04 | 5,43% | 1.126,00 |
| 14.08.2024 | 115,49 | 116,70 | 111,86 | 113,86 | -1,53% | 355,00 |
| 13.08.2024 | 112,21 | 115,73 | 111,72 | 115,63 | 3,50% | 338,00 |
| 12.08.2024 | 111,72 | 113,26 | 110,31 | 111,72 | 0,22% | 88,00 |
| 09.08.2024 | 113,08 | 114,43 | 109,80 | 111,47 | -0,94% | 301,00 |
| 08.08.2024 | 104,30 | 112,58 | 103,72 | 112,53 | 7,53% | 137,00 |
| 07.08.2024 | 109,43 | 112,61 | 104,04 | 104,65 | -3,36% | 359,00 |
| 06.08.2024 | 108,17 | 111,76 | 106,44 | 108,29 | 2,15% | 232,00 |
| 05.08.2024 | 101,53 | 109,19 | 91,51 | 106,01 | -1,11% | 1.161,00 |
| 02.08.2024 | 111,41 | 112,04 | 106,06 | 107,20 | -4,87% | 378,00 |
| 01.08.2024 | 122,34 | 123,02 | 111,01 | 112,69 | -7,07% | 495,00 |
| 31.07.2024 | 113,72 | 121,46 | 113,04 | 121,26 | 7,96% | 367,00 |
| 30.07.2024 | 118,20 | 119,46 | 111,11 | 112,32 | -4,93% | 198,00 |
| 29.07.2024 | 117,29 | 120,45 | 115,54 | 118,14 | 1,78% | 848,00 |
| 26.07.2024 | 116,10 | 118,70 | 113,42 | 116,07 | 1,12% | 885,00 |
| 25.07.2024 | 122,74 | 124,64 | 111,08 | 114,78 | -13,33% | 1.015,00 |
| 24.07.2024 | 139,31 | 139,37 | 132,16 | 132,44 | -5,49% | 336,00 |
| 23.07.2024 | 141,28 | 142,74 | 139,06 | 140,14 | -1,17% | 242,00 |
| 22.07.2024 | 134,34 | 142,74 | 134,32 | 141,80 | 5,46% | 824,00 |
| 19.07.2024 | 137,76 | 137,96 | 134,22 | 134,46 | -1,93% | 1.102,00 |
| 18.07.2024 | 139,93 | 140,97 | 135,10 | 137,10 | -1,69% | 664,00 |
| 17.07.2024 | 148,80 | 148,80 | 139,14 | 139,46 | -6,72% | 771,00 |
| 16.07.2024 | 146,82 | 149,65 | 145,98 | 149,51 | 2,30% | 173,00 |
| 15.07.2024 | 144,00 | 147,59 | 143,64 | 146,15 | 2,02% | 473,00 |
| 12.07.2024 | 142,66 | 145,70 | 141,62 | 143,26 | 0,46% | 260,00 |
| 11.07.2024 | 146,65 | 148,44 | 142,11 | 142,60 | -2,89% | 530,00 |
| 10.07.2024 | 142,04 | 147,39 | 141,94 | 146,84 | 3,57% | 41,00 |
| 09.07.2024 | 142,77 | 144,27 | 141,64 | 141,78 | -0,46% | 375,00 |
| 08.07.2024 | 140,40 | 142,95 | 138,94 | 142,44 | 2,03% | 552,00 |