109,483$
-2,09%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 111,65 | 111,65 | 109,37 | 109,42 | -2,15% | 3.238.494,00 |
| 14.08.2025 | 112,50 | 113,74 | 110,59 | 111,82 | -1,92% | 2.430.956,00 |
| 13.08.2025 | 112,38 | 114,32 | 110,65 | 114,01 | 2,13% | 5.224.068,00 |
| 12.08.2025 | 106,00 | 111,91 | 104,89 | 111,63 | 6,64% | 4.248.314,00 |
| 11.08.2025 | 107,57 | 109,02 | 104,58 | 104,68 | -2,60% | 3.042.766,00 |
| 08.08.2025 | 106,25 | 108,39 | 105,00 | 107,47 | 0,95% | 3.185.652,00 |
| 07.08.2025 | 107,04 | 108,16 | 105,25 | 106,46 | 1,51% | 2.966.300,00 |
| 06.08.2025 | 106,30 | 107,10 | 103,33 | 104,88 | -1,92% | 3.358.056,00 |
| 05.08.2025 | 106,16 | 108,16 | 104,55 | 106,93 | 1,14% | 7.233.609,00 |
| 04.08.2025 | 105,05 | 105,85 | 103,00 | 105,72 | 1,50% | 3.635.865,00 |
| 01.08.2025 | 104,38 | 105,80 | 102,42 | 104,16 | -3,05% | 4.812.509,00 |
| 31.07.2025 | 108,50 | 113,43 | 107,09 | 107,44 | -0,20% | 9.399.893,00 |
| 30.07.2025 | 105,73 | 110,50 | 102,48 | 107,65 | 18,86% | 19.844.252,00 |
| 29.07.2025 | 91,61 | 92,37 | 89,18 | 90,57 | -0,63% | 6.754.466,00 |
| 28.07.2025 | 91,58 | 92,44 | 90,79 | 91,14 | 1,10% | 3.688.413,00 |
| 25.07.2025 | 91,40 | 91,77 | 89,65 | 90,15 | -1,29% | 3.100.380,00 |
| 24.07.2025 | 92,28 | 92,63 | 90,07 | 91,33 | -1,83% | 3.521.649,00 |
| 23.07.2025 | 94,71 | 94,71 | 91,79 | 93,03 | -0,72% | 2.736.141,00 |
| 22.07.2025 | 94,33 | 95,54 | 92,26 | 93,70 | -1,18% | 2.641.089,00 |
| 21.07.2025 | 95,78 | 97,25 | 94,79 | 94,82 | 0,96% | 2.802.053,00 |
| 18.07.2025 | 93,45 | 94,11 | 92,30 | 93,92 | 1,21% | 2.524.410,00 |
| 17.07.2025 | 90,40 | 93,32 | 90,31 | 92,80 | 0,89% | 2.823.224,00 |
| 16.07.2025 | 92,49 | 92,73 | 88,60 | 91,98 | -1,13% | 3.866.284,00 |
| 15.07.2025 | 96,61 | 98,10 | 92,98 | 93,03 | -2,30% | 3.654.214,00 |
| 14.07.2025 | 97,01 | 97,05 | 93,59 | 95,22 | -1,89% | 3.605.142,00 |
| 11.07.2025 | 97,64 | 98,00 | 95,97 | 97,05 | -1,59% | 3.750.826,00 |
| 10.07.2025 | 95,35 | 99,22 | 94,21 | 98,62 | 6,29% | 7.293.078,00 |
| 09.07.2025 | 92,07 | 93,51 | 91,11 | 92,78 | 0,61% | 2.058.752,00 |
| 08.07.2025 | 91,21 | 93,80 | 90,80 | 92,22 | 1,80% | 2.936.183,00 |
| 07.07.2025 | 92,64 | 93,36 | 90,24 | 90,59 | -2,65% | 3.151.770,00 |
| 03.07.2025 | 95,21 | 95,21 | 92,16 | 93,06 | -1,19% | 2.188.783,00 |
| 02.07.2025 | 92,38 | 94,82 | 92,25 | 94,18 | 2,48% | 4.544.425,00 |
| 01.07.2025 | 89,52 | 92,66 | 89,20 | 91,90 | 2,20% | 3.786.567,00 |
| 30.06.2025 | 90,79 | 90,79 | 89,66 | 89,92 | -0,48% | 1.932.610,00 |
| 27.06.2025 | 91,05 | 91,70 | 89,27 | 90,35 | -0,77% | 5.979.686,00 |
| 26.06.2025 | 91,05 | 91,74 | 90,03 | 91,05 | 0,94% | 2.923.248,00 |
| 25.06.2025 | 90,66 | 90,97 | 88,74 | 90,20 | -0,21% | 3.646.112,00 |
| 24.06.2025 | 89,88 | 90,90 | 89,09 | 90,39 | 3,47% | 5.908.422,00 |
| 23.06.2025 | 86,13 | 88,35 | 85,58 | 87,36 | 1,24% | 3.744.065,00 |
| 20.06.2025 | 87,47 | 87,83 | 84,24 | 86,29 | 0,03% | 6.559.905,00 |
| 18.06.2025 | 86,64 | 87,16 | 85,42 | 86,26 | -0,20% | 3.291.202,00 |
| 17.06.2025 | 86,82 | 88,18 | 86,01 | 86,43 | -1,43% | 2.998.675,00 |
| 16.06.2025 | 84,55 | 88,55 | 84,12 | 87,68 | 5,54% | 4.007.745,00 |
| 13.06.2025 | 83,80 | 84,99 | 83,00 | 83,08 | -3,29% | 2.736.895,00 |
| 12.06.2025 | 85,90 | 86,57 | 85,45 | 85,91 | -1,01% | 2.064.913,00 |
| 11.06.2025 | 89,14 | 89,58 | 85,76 | 86,79 | -2,15% | 2.522.224,00 |
| 10.06.2025 | 87,34 | 88,89 | 86,77 | 88,70 | 2,19% | 3.161.811,00 |
| 09.06.2025 | 86,11 | 88,00 | 86,11 | 86,80 | 1,84% | 3.667.865,00 |
| 06.06.2025 | 83,30 | 85,77 | 82,90 | 85,23 | 4,27% | 3.122.739,00 |
| 05.06.2025 | 82,71 | 83,68 | 81,07 | 81,74 | -0,39% | 2.346.194,00 |
| 04.06.2025 | 82,31 | 83,17 | 81,36 | 82,06 | 0,75% | 2.471.952,00 |
| 03.06.2025 | 79,48 | 81,64 | 78,41 | 81,45 | 2,47% | 2.151.255,00 |
| 02.06.2025 | 78,00 | 79,96 | 77,78 | 79,49 | 1,13% | 2.452.993,00 |
| 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 | -0,31% | 2.183.382,00 |
| 15.05.2025 | 83,25 | 83,78 | 82,34 | 82,99 | -1,52% | 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 | 78,37 | 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 | 1,88% | 3.690.319,00 |
| 10.04.2025 | 75,18 | 76,42 | 70,28 | 72,29 | -9,00% | 6.480.598,00 |
| 09.04.2025 | 69,40 | 80,40 | 68,13 | 79,44 | 16,89% | 8.851.125,00 |
| 08.04.2025 | 75,58 | 76,15 | 66,39 | 67,96 | -6,74% | 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 | -8,48% | 6.747.395,00 |
| 03.04.2025 | 78,69 | 79,73 | 74,39 | 75,09 | -10,20% | 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 |