78,590$
-2,95%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 80,18 | 80,29 | 77,02 | 78,60 | -2,94% | 3.849.259,00 |
| 29.05.2025 | 82,01 | 82,41 | 80,25 | 80,98 | 0,91% | 1.803.188,00 |
| 28.05.2025 | 82,00 | 82,47 | 79,91 | 80,25 | -1,82% | 2.711.154,00 |
| 27.05.2025 | 79,06 | 82,39 | 78,38 | 81,74 | 6,18% | 3.697.390,00 |
| 23.05.2025 | 76,70 | 77,46 | 75,99 | 76,98 | -1,92% | 1.813.539,00 |
| 22.05.2025 | 78,89 | 79,50 | 78,22 | 78,49 | -0,62% | 1.987.977,00 |
| 21.05.2025 | 80,43 | 81,91 | 78,76 | 78,98 | -3,00% | 2.329.306,00 |
| 20.05.2025 | 80,99 | 81,46 | 80,60 | 81,42 | -0,06% | 1.615.047,00 |
| 19.05.2025 | 80,56 | 81,99 | 80,44 | 81,47 | -1,52% | 1.840.746,00 |
| 16.05.2025 | 82,87 | 82,87 | 81,75 | 82,73 | -0,37% | 2.183.382,00 |
| 15.05.2025 | 83,25 | 83,78 | 82,34 | 83,04 | -1,46% | 2.959.014,00 |
| 14.05.2025 | 85,06 | 85,85 | 83,55 | 84,27 | -0,74% | 2.310.964,00 |
| 13.05.2025 | 83,01 | 85,63 | 82,95 | 84,90 | 2,22% | 2.817.706,00 |
| 12.05.2025 | 83,07 | 83,77 | 81,65 | 83,06 | 7,28% | 4.715.326,00 |
| 09.05.2025 | 77,26 | 78,38 | 76,71 | 77,42 | 0,75% | 2.353.885,00 |
| 08.05.2025 | 76,21 | 78,03 | 75,60 | 76,84 | 2,33% | 2.713.675,00 |
| 07.05.2025 | 74,07 | 75,48 | 73,11 | 75,09 | 1,38% | 3.310.635,00 |
| 06.05.2025 | 74,35 | 75,03 | 73,74 | 74,07 | -1,82% | 2.203.635,00 |
| 05.05.2025 | 75,46 | 76,38 | 75,27 | 75,44 | -0,58% | 2.485.127,00 |
| 02.05.2025 | 75,69 | 77,10 | 75,44 | 75,88 | 2,85% | 2.526.928,00 |
| 01.05.2025 | 75,16 | 75,70 | 73,63 | 73,78 | -0,58% | 3.041.504,00 |
| 30.04.2025 | 73,68 | 74,47 | 71,27 | 74,21 | -0,91% | 4.360.240,00 |
| 29.04.2025 | 75,04 | 76,65 | 72,76 | 74,89 | -2,53% | 4.966.583,00 |
| 28.04.2025 | 76,46 | 78,64 | 75,34 | 76,83 | -0,38% | 4.841.578,00 |
| 25.04.2025 | 76,09 | 77,70 | 73,50 | 77,12 | -0,23% | 2.588.648,00 |
| 24.04.2025 | 74,76 | 77,59 | 74,43 | 77,30 | 5,63% | 3.576.795,00 |
| 23.04.2025 | 75,07 | 75,91 | 73,03 | 73,18 | 2,65% | 3.431.242,00 |
| 22.04.2025 | 70,74 | 72,05 | 70,41 | 71,29 | 2,12% | 3.250.111,00 |
| 21.04.2025 | 69,41 | 70,52 | 68,24 | 69,81 | -2,02% | 3.268.367,00 |
| 17.04.2025 | 71,30 | 71,79 | 70,49 | 71,25 | 0,13% | 3.056.579,00 |
| 16.04.2025 | 70,73 | 72,65 | 68,46 | 71,16 | -3,92% | 4.925.959,00 |
| 15.04.2025 | 74,08 | 75,36 | 73,69 | 74,06 | 0,27% | 2.228.201,00 |
| 14.04.2025 | 75,57 | 76,02 | 72,28 | 73,86 | 0,29% | 3.946.868,00 |
| 11.04.2025 | 72,43 | 74,30 | 70,50 | 73,65 | 1,90% | 3.690.319,00 |
| 10.04.2025 | 75,18 | 76,42 | 70,28 | 72,28 | -8,96% | 6.480.598,00 |
| 09.04.2025 | 69,40 | 80,38 | 68,13 | 79,39 | 16,80% | 8.851.125,00 |
| 08.04.2025 | 75,58 | 76,15 | 66,39 | 67,97 | -6,72% | 5.071.699,00 |
| 07.04.2025 | 67,46 | 76,15 | 65,77 | 72,87 | 6,04% | 7.338.862,00 |
| 04.04.2025 | 71,10 | 72,43 | 67,12 | 68,72 | -8,57% | 6.747.395,00 |
| 03.04.2025 | 78,69 | 79,73 | 74,39 | 75,16 | -10,12% | 5.073.857,00 |
| 02.04.2025 | 81,75 | 84,89 | 81,10 | 83,62 | 1,22% | 1.732.909,00 |
| 01.04.2025 | 81,88 | 82,77 | 80,47 | 82,61 | 0,01% | 3.045.941,00 |
| 31.03.2025 | 81,36 | 83,00 | 79,60 | 82,60 | -0,22% | 2.825.429,00 |
| 28.03.2025 | 85,77 | 86,29 | 82,47 | 82,78 | -3,38% | 2.363.955,00 |
| 27.03.2025 | 87,18 | 87,94 | 85,25 | 85,68 | -2,65% | 2.161.473,00 |
| 26.03.2025 | 89,63 | 90,34 | 87,32 | 88,01 | -2,16% | 2.200.922,00 |
| 25.03.2025 | 90,25 | 91,29 | 89,47 | 89,95 | -1,15% | 1.942.291,00 |
| 24.03.2025 | 89,76 | 91,21 | 89,58 | 91,00 | 3,99% | 3.206.799,00 |
| 21.03.2025 | 86,59 | 88,39 | 85,36 | 87,51 | -0,76% | 5.930.707,00 |
| 20.03.2025 | 87,63 | 89,37 | 87,58 | 88,18 | -0,37% | 2.471.233,00 |
| 19.03.2025 | 88,69 | 90,46 | 87,46 | 88,51 | -0,41% | 2.919.663,00 |
| 18.03.2025 | 88,72 | 89,66 | 87,84 | 88,87 | -1,44% | 3.674.772,00 |
| 17.03.2025 | 87,15 | 90,86 | 87,15 | 90,17 | 3,95% | 3.563.205,00 |
| 14.03.2025 | 85,94 | 86,91 | 84,01 | 86,74 | 1,65% | 5.429.146,00 |
| 13.03.2025 | 86,22 | 87,67 | 83,93 | 85,33 | -1,63% | 4.470.493,00 |
| 12.03.2025 | 89,03 | 89,04 | 86,22 | 86,74 | -0,38% | 7.114.344,00 |
| 11.03.2025 | 91,89 | 94,37 | 82,98 | 87,07 | -17,05% | 12.239.385,00 |
| 10.03.2025 | 105,95 | 106,05 | 102,44 | 104,97 | -3,29% | 3.060.522,00 |
| 07.03.2025 | 106,14 | 108,84 | 104,35 | 108,54 | 2,99% | 2.402.810,00 |
| 06.03.2025 | 106,97 | 109,67 | 105,13 | 105,39 | -4,37% | 3.451.700,00 |
| 05.03.2025 | 108,00 | 110,69 | 106,65 | 110,21 | 2,71% | 2.388.775,00 |
| 04.03.2025 | 106,13 | 109,66 | 103,22 | 107,30 | 1,43% | 3.543.707,00 |
| 03.03.2025 | 110,96 | 111,69 | 104,92 | 105,79 | -3,70% | 3.731.222,00 |
| 28.02.2025 | 109,39 | 111,36 | 107,42 | 109,86 | 0,97% | 2.831.605,00 |
| 27.02.2025 | 115,55 | 116,42 | 108,75 | 108,80 | -5,23% | 3.028.397,00 |
| 26.02.2025 | 113,00 | 116,74 | 112,35 | 114,81 | 3,11% | 3.419.460,00 |
| 25.02.2025 | 114,09 | 114,50 | 110,96 | 111,35 | -1,96% | 2.292.542,00 |
| 24.02.2025 | 116,12 | 116,49 | 112,78 | 113,58 | -2,01% | 2.249.077,00 |
| 21.02.2025 | 119,34 | 120,64 | 114,63 | 115,91 | -2,23% | 2.493.971,00 |
| 20.02.2025 | 116,17 | 118,76 | 116,06 | 118,55 | 2,29% | 2.424.251,00 |
| 19.02.2025 | 114,60 | 116,60 | 114,43 | 115,90 | 0,71% | 1.583.623,00 |
| 18.02.2025 | 114,66 | 115,96 | 113,57 | 115,08 | 1,05% | 2.607.601,00 |
| 17.02.2025 | 113,63 | 113,88 | 113,54 | 113,88 | 0,56% | - |
| 14.02.2025 | 112,26 | 113,64 | 112,07 | 113,25 | 0,36% | 1.838.594,00 |
| 13.02.2025 | 111,77 | 113,21 | 111,17 | 112,84 | 1,17% | 1.755.411,00 |
| 12.02.2025 | 109,78 | 111,93 | 109,40 | 111,54 | -1,05% | 1.592.583,00 |
| 11.02.2025 | 113,03 | 114,72 | 112,26 | 112,72 | -1,17% | 1.697.347,00 |
| 10.02.2025 | 114,81 | 115,06 | 112,83 | 114,06 | 0,73% | 1.549.820,00 |
| 07.02.2025 | 114,08 | 114,61 | 111,50 | 113,23 | -0,74% | 1.938.343,00 |
| 06.02.2025 | 112,88 | 114,12 | 111,69 | 114,07 | 1,30% | 2.233.417,00 |
| 05.02.2025 | 110,77 | 113,38 | 110,53 | 112,61 | 0,84% | 2.845.327,00 |
| 04.02.2025 | 111,49 | 112,49 | 110,03 | 111,67 | 0,52% | 3.055.497,00 |
| 03.02.2025 | 112,58 | 113,12 | 109,67 | 111,09 | -4,06% | 3.401.599,00 |
| 31.01.2025 | 113,79 | 118,89 | 111,16 | 115,79 | 0,62% | 3.707.295,00 |
| 30.01.2025 | 102,00 | 117,46 | 100,77 | 115,08 | -5,71% | 8.838.867,00 |
| 29.01.2025 | 122,90 | 123,51 | 120,94 | 122,05 | 0,09% | 2.747.405,00 |
| 28.01.2025 | 120,51 | 123,17 | 118,55 | 121,95 | 1,39% | 2.888.662,00 |
| 27.01.2025 | 124,56 | 125,39 | 118,15 | 120,27 | -7,43% | 5.280.377,00 |
| 24.01.2025 | 132,00 | 132,32 | 129,27 | 129,92 | -1,45% | 2.254.014,00 |
| 23.01.2025 | 132,08 | 132,61 | 129,84 | 131,83 | -2,20% | 2.214.253,00 |
| 22.01.2025 | 132,80 | 136,24 | 132,39 | 134,80 | 1,89% | 2.262.475,00 |
| 21.01.2025 | 135,00 | 135,50 | 130,18 | 132,30 | -4,41% | 4.083.280,00 |
| 17.01.2025 | 140,00 | 140,00 | 137,71 | 138,40 | 0,60% | 2.253.855,00 |
| 16.01.2025 | 137,42 | 139,76 | 135,57 | 137,57 | 1,96% | 1.981.428,00 |
| 15.01.2025 | 136,24 | 137,66 | 134,69 | 134,93 | 0,56% | 1.871.202,00 |
| 14.01.2025 | 134,24 | 135,69 | 132,27 | 134,18 | 0,72% | 1.300.071,00 |
| 13.01.2025 | 131,46 | 133,65 | 129,62 | 133,22 | -0,71% | 1.304.539,00 |
| 10.01.2025 | 136,29 | 136,29 | 132,40 | 134,17 | -2,17% | 1.928.769,00 |
| 08.01.2025 | 137,90 | 138,60 | 134,61 | 137,15 | -1,20% | 2.178.440,00 |
| 07.01.2025 | 141,27 | 144,16 | 137,38 | 138,82 | -0,84% | 3.228.463,00 |