390,000€
2,48%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 385,73 | 389,55 | 385,25 | 387,88 | 1,92% | 208,00 |
| 26.06.2026 | 401,98 | 409,40 | 370,80 | 380,55 | -6,95% | 2.416,00 |
| 25.06.2026 | 394,00 | 411,08 | 376,58 | 408,98 | 8,62% | 3.149,00 |
| 24.06.2026 | 373,00 | 381,77 | 365,40 | 376,52 | 1,35% | 2.089,00 |
| 23.06.2026 | 385,92 | 386,17 | 358,40 | 371,50 | -7,07% | 2.068,00 |
| 22.06.2026 | 379,50 | 399,77 | 379,42 | 399,77 | 4,54% | 1.950,00 |
| 19.06.2026 | 382,00 | 389,02 | 380,00 | 382,40 | 0,46% | 2.300,00 |
| 18.06.2026 | 365,00 | 381,60 | 362,00 | 380,65 | 5,44% | 1.527,00 |
| 17.06.2026 | 359,13 | 379,95 | 354,38 | 361,00 | 1,00% | 1.872,00 |
| 16.06.2026 | 373,98 | 380,02 | 356,65 | 357,42 | -4,19% | 1.630,00 |
| 15.06.2026 | 363,13 | 376,73 | 361,80 | 373,05 | 6,91% | 3.325,00 |
| 12.06.2026 | 332,00 | 352,38 | 322,00 | 348,95 | 6,24% | 1.667,00 |
| 11.06.2026 | 305,80 | 328,50 | 303,00 | 328,45 | 8,72% | 2.331,00 |
| 10.06.2026 | 315,15 | 323,58 | 299,38 | 302,10 | -4,19% | 934,00 |
| 09.06.2026 | 328,63 | 341,50 | 295,27 | 315,33 | -2,57% | 2.992,00 |
| 08.06.2026 | 313,00 | 329,05 | 310,00 | 323,65 | 3,64% | 1.766,00 |
| 05.06.2026 | 342,38 | 344,05 | 307,70 | 312,27 | -11,27% | 1.596,00 |
| 04.06.2026 | 350,20 | 355,67 | 334,25 | 351,95 | 1,24% | 1.896,00 |
| 03.06.2026 | 337,70 | 361,83 | 335,00 | 347,63 | 3,11% | 2.121,00 |
| 02.06.2026 | 312,73 | 337,55 | 311,95 | 337,13 | 6,62% | 5.959,00 |
| 01.06.2026 | 324,27 | 325,80 | 310,27 | 316,20 | -0,92% | 5.782,00 |
| 29.05.2026 | 329,83 | 333,10 | 315,63 | 319,13 | -3,40% | 954,00 |
| 28.05.2026 | 317,52 | 331,27 | 313,55 | 330,35 | 1,83% | 1.013,00 |
| 27.05.2026 | 335,77 | 357,67 | 314,20 | 324,40 | -2,73% | 2.039,00 |
| 26.05.2026 | 313,85 | 334,77 | 313,80 | 333,50 | 5,12% | 1.219,00 |
| 25.05.2026 | 309,23 | 317,85 | 309,15 | 317,25 | 3,70% | 1.686,00 |
| 22.05.2026 | 305,38 | 310,35 | 303,45 | 305,92 | 0,29% | 1.305,00 |
| 21.05.2026 | 297,80 | 308,98 | 292,85 | 305,05 | 3,89% | 1.260,00 |
| 20.05.2026 | 277,95 | 295,40 | 277,35 | 293,63 | 6,63% | 802,00 |
| 19.05.2026 | 273,75 | 280,00 | 266,45 | 275,38 | 0,16% | 1.714,00 |
| 18.05.2026 | 287,58 | 295,90 | 271,23 | 274,92 | -5,43% | 2.822,00 |
| 15.05.2026 | 297,20 | 301,00 | 288,75 | 290,70 | -5,38% | 946,00 |
| 14.05.2026 | 310,38 | 311,77 | 303,15 | 307,23 | -0,86% | 563,00 |
| 13.05.2026 | 308,77 | 316,75 | 299,08 | 309,88 | 1,91% | 1.945,00 |
| 12.05.2026 | 306,00 | 308,30 | 290,55 | 304,08 | -2,34% | 1.531,00 |
| 11.05.2026 | 305,25 | 311,90 | 299,05 | 311,35 | 1,93% | 2.775,00 |
| 08.05.2026 | 302,85 | 311,92 | 301,05 | 305,45 | 2,08% | 1.019,00 |
| 07.05.2026 | 323,73 | 327,40 | 294,35 | 299,23 | -7,68% | 3.179,00 |
| 06.05.2026 | 305,13 | 325,55 | 304,98 | 324,13 | 6,28% | 2.251,00 |
| 05.05.2026 | 289,48 | 312,75 | 289,00 | 304,98 | 5,53% | 2.693,00 |
| 04.05.2026 | 298,45 | 301,85 | 287,17 | 289,00 | -1,15% | 5.009,00 |
| 30.04.2026 | 266,75 | 301,25 | 264,00 | 292,38 | 12,30% | 5.166,00 |
| 29.04.2026 | 301,00 | 309,00 | 258,60 | 260,35 | -19,65% | 10.013,00 |
| 28.04.2026 | 341,48 | 343,25 | 320,58 | 324,02 | -5,46% | 2.425,00 |
| 27.04.2026 | 358,42 | 364,50 | 332,33 | 342,73 | -3,48% | 3.009,00 |
| 24.04.2026 | 344,58 | 360,30 | 343,00 | 355,10 | 3,62% | 1.881,00 |
| 23.04.2026 | 328,42 | 345,75 | 326,42 | 342,70 | 4,19% | 930,00 |
| 22.04.2026 | 327,42 | 334,55 | 320,73 | 328,92 | 1,61% | 806,00 |
| 21.04.2026 | 321,40 | 329,27 | 319,95 | 323,70 | 1,62% | 771,00 |
| 20.04.2026 | 321,40 | 325,95 | 316,45 | 318,52 | -0,31% | 2.629,00 |
| 17.04.2026 | 310,42 | 322,40 | 309,30 | 319,50 | 3,29% | 2.527,00 |
| 16.04.2026 | 310,15 | 314,85 | 304,52 | 309,33 | 0,76% | 1.085,00 |
| 15.04.2026 | 309,73 | 312,05 | 298,42 | 307,00 | -1,22% | 2.275,00 |
| 14.04.2026 | 316,48 | 318,10 | 307,75 | 310,80 | -0,66% | 3.645,00 |
| 13.04.2026 | 307,73 | 314,42 | 306,75 | 312,85 | -0,10% | 2.105,00 |
| 10.04.2026 | 312,45 | 318,50 | 310,60 | 313,17 | 0,77% | 1.340,00 |
| 09.04.2026 | 305,77 | 315,60 | 300,83 | 310,77 | 1,29% | 2.785,00 |
| 08.04.2026 | 290,63 | 307,17 | 290,48 | 306,83 | 11,45% | 2.517,00 |
| 07.04.2026 | 272,00 | 275,48 | 266,40 | 275,30 | 3,12% | 1.673,00 |
| 02.04.2026 | 258,88 | 271,05 | 256,60 | 266,98 | -1,09% | 1.312,00 |
| 01.04.2026 | 260,00 | 273,13 | 258,55 | 269,92 | 5,27% | 1.025,00 |
| 31.03.2026 | 240,85 | 257,60 | 240,05 | 256,40 | 6,27% | 1.236,00 |
| 30.03.2026 | 257,17 | 261,58 | 238,45 | 241,27 | -5,77% | 1.342,00 |
| 27.03.2026 | 262,00 | 263,55 | 251,00 | 256,05 | -1,01% | 1.550,00 |
| 26.03.2026 | 277,95 | 277,95 | 257,40 | 258,65 | -7,55% | 1.159,00 |
| 25.03.2026 | 280,00 | 285,05 | 271,10 | 279,77 | 1,66% | 1.616,00 |
| 24.03.2026 | 262,30 | 282,35 | 259,33 | 275,20 | 4,97% | 1.688,00 |
| 23.03.2026 | 248,00 | 270,30 | 244,60 | 262,17 | 5,72% | 2.164,00 |
| 20.03.2026 | 260,00 | 262,00 | 246,48 | 248,00 | -5,00% | 778,00 |
| 19.03.2026 | 259,35 | 262,13 | 247,50 | 261,05 | -0,40% | 752,00 |
| 18.03.2026 | 262,80 | 268,95 | 258,10 | 262,10 | 1,62% | 695,00 |
| 17.03.2026 | 256,73 | 260,25 | 250,68 | 257,92 | 0,38% | 1.613,00 |
| 16.03.2026 | 253,95 | 265,17 | 252,30 | 256,95 | 2,78% | 1.893,00 |
| 13.03.2026 | 249,40 | 257,48 | 248,38 | 250,00 | 0,37% | 1.380,00 |
| 12.03.2026 | 258,90 | 260,00 | 246,60 | 249,08 | -4,81% | 729,00 |
| 11.03.2026 | 260,50 | 269,80 | 253,00 | 261,65 | 1,37% | 1.416,00 |
| 10.03.2026 | 254,00 | 266,02 | 252,00 | 258,13 | 2,25% | 1.582,00 |
| 09.03.2026 | 228,00 | 254,60 | 226,00 | 252,45 | 7,04% | 5.865,00 |
| 06.03.2026 | 264,77 | 266,40 | 232,30 | 235,85 | -9,90% | 4.421,00 |
| 05.03.2026 | 262,77 | 267,25 | 252,25 | 261,77 | -0,09% | 3.129,00 |
| 04.03.2026 | 256,80 | 271,55 | 255,00 | 262,00 | 0,00% | 2.175,00 |
| 03.03.2026 | 274,95 | 274,95 | 256,10 | 262,00 | -5,92% | 5.688,00 |
| 02.03.2026 | 264,10 | 278,67 | 263,00 | 278,48 | 3,46% | 2.807,00 |
| 27.02.2026 | 281,27 | 285,10 | 262,60 | 269,15 | -4,16% | 3.694,00 |
| 26.02.2026 | 293,90 | 298,05 | 278,80 | 280,83 | -3,27% | 1.971,00 |
| 25.02.2026 | 279,70 | 291,05 | 279,63 | 290,33 | 3,85% | 3.073,00 |
| 24.02.2026 | 271,33 | 281,92 | 269,20 | 279,58 | 4,51% | 1.719,00 |
| 23.02.2026 | 270,00 | 274,00 | 263,30 | 267,50 | -2,76% | 3.045,00 |
| 20.02.2026 | 271,95 | 277,35 | 265,50 | 275,10 | 2,62% | 1.618,00 |
| 19.02.2026 | 271,70 | 273,40 | 264,30 | 268,08 | 0,35% | 3.491,00 |
| 18.02.2026 | 259,35 | 272,30 | 258,70 | 267,15 | 3,28% | 1.325,00 |
| 17.02.2026 | 262,95 | 267,20 | 256,70 | 258,67 | -2,77% | 2.268,00 |
| 16.02.2026 | 266,35 | 269,00 | 264,20 | 266,05 | 0,61% | 1.886,00 |
| 13.02.2026 | 264,30 | 268,05 | 255,50 | 264,45 | 0,65% | 1.911,00 |
| 12.02.2026 | 275,50 | 279,95 | 259,05 | 262,75 | -3,26% | 4.334,00 |
| 11.02.2026 | 257,80 | 273,95 | 252,95 | 271,60 | 6,59% | 3.875,00 |
| 10.02.2026 | 263,05 | 264,75 | 251,20 | 254,80 | -2,08% | 1.831,00 |
| 09.02.2026 | 256,80 | 265,00 | 246,50 | 260,20 | 2,44% | 5.578,00 |
| 06.02.2026 | 227,50 | 254,00 | 226,00 | 254,00 | 10,55% | 3.512,00 |
| 05.02.2026 | 231,05 | 237,70 | 222,05 | 229,75 | 0,15% | 2.757,00 |