311,025€
3,94%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 302,85 | 306,25 | 302,15 | 305,58 | 2,12% | 143,00 |
| 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 |
| 04.02.2026 | 239,95 | 250,35 | 222,95 | 229,40 | -4,00% | 4.643,00 |
| 03.02.2026 | 254,85 | 264,60 | 220,00 | 238,95 | 12,77% | 12.043,00 |
| 02.02.2026 | 201,00 | 215,60 | 195,34 | 211,90 | 4,44% | 2.390,00 |
| 30.01.2026 | 209,95 | 213,65 | 202,45 | 202,90 | -2,69% | 1.834,00 |
| 29.01.2026 | 210,70 | 213,15 | 201,20 | 208,50 | -0,60% | 1.739,00 |
| 28.01.2026 | 204,00 | 212,00 | 200,90 | 209,75 | 6,41% | 2.695,00 |
| 27.01.2026 | 197,50 | 200,35 | 195,86 | 197,12 | 0,59% | 1.604,00 |
| 26.01.2026 | 194,00 | 198,10 | 191,38 | 195,96 | 2,05% | 2.179,00 |
| 23.01.2026 | 196,40 | 196,50 | 191,96 | 192,02 | -1,53% | 1.252,00 |
| 22.01.2026 | 199,56 | 205,70 | 195,00 | 195,00 | -1,82% | 1.934,00 |
| 21.01.2026 | 191,14 | 200,70 | 189,72 | 198,62 | 4,56% | 1.110,00 |
| 20.01.2026 | 191,76 | 194,64 | 185,02 | 189,96 | -3,01% | 3.852,00 |
| 19.01.2026 | 195,96 | 195,96 | 189,04 | 195,86 | -1,08% | 5.344,00 |
| 16.01.2026 | 199,74 | 201,10 | 194,02 | 198,00 | 0,30% | 3.078,00 |
| 15.01.2026 | 201,45 | 209,00 | 196,80 | 197,40 | -0,19% | 10.080,00 |
| 14.01.2026 | 197,42 | 198,08 | 193,54 | 197,78 | 0,43% | 1.171,00 |
| 13.01.2026 | 193,12 | 197,06 | 192,02 | 196,94 | 2,33% | 2.713,00 |
| 12.01.2026 | 187,00 | 193,48 | 181,60 | 192,46 | 2,47% | 2.853,00 |
| 09.01.2026 | 185,98 | 192,14 | 184,80 | 187,82 | 1,31% | 2.602,00 |
| 08.01.2026 | 189,46 | 190,80 | 182,22 | 185,40 | -2,79% | 1.588,00 |
| 07.01.2026 | 196,34 | 196,38 | 187,78 | 190,72 | -2,70% | 5.029,00 |
| 06.01.2026 | 189,98 | 196,36 | 186,90 | 196,02 | 4,48% | 7.621,00 |
| 05.01.2026 | 181,16 | 189,76 | 178,68 | 187,62 | 5,70% | 8.066,00 |
| 02.01.2026 | 168,00 | 178,16 | 166,46 | 177,50 | 6,65% | 8.177,00 |
| 30.12.2025 | 166,50 | 168,18 | 166,02 | 166,44 | -0,47% | 350,00 |
| 29.12.2025 | 169,02 | 169,02 | 166,46 | 167,22 | -1,02% | 971,00 |
| 23.12.2025 | 166,44 | 168,94 | 166,32 | 168,94 | 0,07% | 299,00 |
| 22.12.2025 | 168,18 | 170,18 | 167,00 | 168,82 | 1,11% | 5.146,00 |
| 19.12.2025 | 164,30 | 167,02 | 161,48 | 166,96 | 2,72% | 1.130,00 |
| 18.12.2025 | 157,70 | 164,40 | 157,70 | 162,54 | 4,62% | 330,00 |
| 17.12.2025 | 165,12 | 167,78 | 155,36 | 155,36 | -3,85% | 3.521,00 |
| 16.12.2025 | 163,66 | 165,80 | 161,24 | 161,58 | -2,63% | 664,00 |
| 15.12.2025 | 165,48 | 171,44 | 163,02 | 165,94 | 1,52% | 1.509,00 |
| 12.12.2025 | 175,06 | 175,06 | 163,46 | 163,46 | -5,72% | 861,00 |
| 11.12.2025 | 173,36 | 173,88 | 167,42 | 173,38 | -0,36% | 680,00 |
| 10.12.2025 | 171,00 | 174,00 | 171,00 | 174,00 | 0,96% | 516,00 |