82,774$
-3,39%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 135,54 | 140,66 | 135,31 | 140,00 | 7,20% | 3.888.483,00 |
| 03.01.2025 | 127,00 | 131,39 | 126,21 | 130,60 | 3,19% | 2.130.796,00 |
| 02.01.2025 | 126,76 | 128,45 | 125,73 | 126,56 | 0,51% | 1.756.866,00 |
| 31.12.2024 | 126,81 | 128,11 | 125,25 | 125,92 | -0,62% | 1.283.439,00 |
| 30.12.2024 | 125,97 | 128,26 | 124,67 | 126,70 | -1,43% | 1.893.806,00 |
| 27.12.2024 | 129,62 | 130,04 | 127,62 | 128,54 | -1,76% | 1.640.243,00 |
| 26.12.2024 | 129,64 | 131,88 | 128,89 | 130,84 | 0,68% | 1.397.969,00 |
| 24.12.2024 | 128,92 | 130,17 | 128,40 | 129,96 | 1,16% | 716.893,00 |
| 23.12.2024 | 126,09 | 128,87 | 125,77 | 128,47 | 2,00% | 2.080.754,00 |
| 20.12.2024 | 124,61 | 129,04 | 123,46 | 125,95 | 0,61% | 7.149.833,00 |
| 19.12.2024 | 127,89 | 130,10 | 124,73 | 125,19 | 1,11% | 3.295.178,00 |
| 18.12.2024 | 129,94 | 133,34 | 122,94 | 123,82 | -3,27% | 3.467.965,00 |
| 17.12.2024 | 129,02 | 130,28 | 126,73 | 128,01 | -1,14% | 2.285.754,00 |
| 16.12.2024 | 127,92 | 130,20 | 125,03 | 129,48 | 5,08% | 3.368.933,00 |
| 13.12.2024 | 122,92 | 124,42 | 121,81 | 123,22 | 1,88% | 3.953.933,00 |
| 12.12.2024 | 119,35 | 121,57 | 117,79 | 120,95 | 0,62% | 2.256.761,00 |
| 11.12.2024 | 118,78 | 121,36 | 117,91 | 120,20 | 2,71% | 2.361.063,00 |
| 10.12.2024 | 121,15 | 121,15 | 116,13 | 117,03 | -2,12% | 2.358.874,00 |
| 09.12.2024 | 119,11 | 122,62 | 117,70 | 119,56 | 0,89% | 2.829.053,00 |
| 06.12.2024 | 114,99 | 119,78 | 114,50 | 118,51 | 4,21% | 3.466.793,00 |
| 05.12.2024 | 116,21 | 117,08 | 113,03 | 113,72 | -2,71% | 1.924.453,00 |
| 04.12.2024 | 118,01 | 118,11 | 114,66 | 116,89 | 1,23% | 2.628.831,00 |
| 03.12.2024 | 111,56 | 116,10 | 111,23 | 115,47 | 2,01% | 2.669.777,00 |
| 02.12.2024 | 110,04 | 113,85 | 110,04 | 113,20 | 2,91% | 2.785.730,00 |
| 29.11.2024 | 109,95 | 112,32 | 109,81 | 110,00 | 1,77% | 1.437.423,00 |
| 27.11.2024 | 109,53 | 109,78 | 106,13 | 108,09 | -0,89% | 1.370.706,00 |
| 26.11.2024 | 112,11 | 112,13 | 108,07 | 109,06 | -1,45% | 1.768.350,00 |
| 25.11.2024 | 110,72 | 112,28 | 109,34 | 110,67 | 2,27% | 2.118.405,00 |
| 22.11.2024 | 105,12 | 108,25 | 105,07 | 108,21 | 2,55% | 1.651.590,00 |
| 21.11.2024 | 104,54 | 105,97 | 103,40 | 105,52 | 1,87% | 2.568.542,00 |
| 20.11.2024 | 102,29 | 103,79 | 101,88 | 103,58 | 0,76% | 2.315.667,00 |
| 19.11.2024 | 103,64 | 104,05 | 102,30 | 102,80 | -1,30% | 2.031.814,00 |
| 18.11.2024 | 102,40 | 104,36 | 102,26 | 104,15 | 1,53% | 2.865.371,00 |
| 15.11.2024 | 104,00 | 105,26 | 102,25 | 102,58 | -3,70% | 3.091.875,00 |
| 14.11.2024 | 107,99 | 108,15 | 106,18 | 106,52 | 0,13% | 1.502.708,00 |
| 13.11.2024 | 107,08 | 108,64 | 106,00 | 106,38 | -1,82% | 1.780.915,00 |
| 12.11.2024 | 109,91 | 110,23 | 107,16 | 108,35 | -0,44% | 2.213.407,00 |
| 11.11.2024 | 110,53 | 110,63 | 107,00 | 108,83 | -1,86% | 2.027.276,00 |
| 08.11.2024 | 110,22 | 111,28 | 109,53 | 110,89 | -0,67% | 1.721.185,00 |
| 07.11.2024 | 111,14 | 112,44 | 110,61 | 111,64 | 2,43% | 1.761.142,00 |
| 06.11.2024 | 108,30 | 109,84 | 107,14 | 108,99 | 3,36% | 2.250.134,00 |
| 05.11.2024 | 104,22 | 105,56 | 103,72 | 105,45 | 1,14% | 3.265.716,00 |
| 04.11.2024 | 104,93 | 106,13 | 104,07 | 104,26 | -2,09% | 1.505.190,00 |