193,311$
-5,23%
Echtzeit-Aktienkurs Teradyne
Bid:
Ask:
Aktienkurse zur Teradyne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 201,31 | 202,29 | 191,85 | 193,37 | -5,20% | 4.004.748,00 |
| 11.12.2025 | 201,14 | 204,03 | 195,98 | 203,97 | -0,02% | 2.507.068,00 |
| 10.12.2025 | 199,78 | 204,70 | 198,83 | 204,01 | 2,02% | 2.057.565,00 |
| 09.12.2025 | 200,20 | 201,88 | 198,00 | 199,97 | -1,49% | 1.871.446,00 |
| 08.12.2025 | 203,06 | 205,00 | 201,48 | 202,99 | 1,11% | 2.099.953,00 |
| 05.12.2025 | 200,00 | 203,12 | 199,04 | 200,77 | 1,08% | 2.656.318,00 |
| 04.12.2025 | 193,00 | 200,85 | 193,00 | 198,63 | 1,82% | 4.260.661,00 |
| 03.12.2025 | 191,52 | 196,20 | 189,00 | 195,08 | 2,71% | 3.339.579,00 |
| 02.12.2025 | 186,34 | 191,48 | 185,89 | 189,94 | 5,74% | 3.721.699,00 |
| 01.12.2025 | 179,16 | 182,87 | 178,04 | 179,63 | -1,24% | 2.765.810,00 |
| 28.11.2025 | 179,70 | 182,16 | 179,46 | 181,89 | 1,40% | 1.877.111,00 |
| 26.11.2025 | 169,62 | 180,89 | 168,81 | 179,38 | 6,98% | 3.744.931,00 |
| 25.11.2025 | 165,33 | 168,09 | 160,36 | 167,67 | 1,02% | 2.833.722,00 |
| 24.11.2025 | 160,00 | 167,61 | 159,50 | 165,97 | 4,44% | 5.139.875,00 |
| 21.11.2025 | 155,33 | 160,62 | 151,52 | 158,91 | 1,93% | 3.871.582,00 |
| 20.11.2025 | 172,28 | 173,83 | 154,71 | 155,90 | -7,33% | 5.142.703,00 |
| 19.11.2025 | 164,58 | 170,40 | 162,76 | 168,23 | 2,75% | 2.726.226,00 |
| 18.11.2025 | 165,51 | 167,32 | 163,00 | 163,72 | -2,22% | 2.803.857,00 |
| 17.11.2025 | 168,47 | 173,38 | 164,49 | 167,44 | -1,49% | 3.517.697,00 |
| 14.11.2025 | 163,92 | 173,81 | 163,20 | 169,97 | 0,22% | 3.208.315,00 |
| 13.11.2025 | 176,23 | 177,00 | 167,60 | 169,59 | -5,40% | 4.473.191,00 |
| 12.11.2025 | 180,20 | 181,27 | 177,19 | 179,27 | 1,15% | 2.365.827,00 |
| 11.11.2025 | 183,36 | 183,36 | 175,65 | 177,23 | -3,72% | 2.928.753,00 |
| 10.11.2025 | 188,38 | 188,75 | 180,67 | 184,08 | 0,99% | 2.954.830,00 |
| 07.11.2025 | 180,54 | 182,50 | 174,85 | 182,28 | -1,48% | 3.627.381,00 |
| 06.11.2025 | 187,75 | 191,56 | 182,85 | 185,02 | -1,37% | 4.504.181,00 |
| 05.11.2025 | 177,05 | 188,94 | 176,50 | 187,59 | 6,80% | 4.135.349,00 |
| 04.11.2025 | 176,26 | 182,32 | 175,10 | 175,65 | -4,05% | 3.216.474,00 |
| 03.11.2025 | 182,79 | 184,57 | 180,19 | 183,07 | 0,72% | 3.309.866,00 |
| 31.10.2025 | 180,00 | 185,91 | 178,00 | 181,76 | 2,76% | 4.540.022,00 |
| 30.10.2025 | 172,75 | 179,21 | 171,70 | 176,88 | 1,69% | 5.268.410,00 |
| 29.10.2025 | 170,01 | 177,24 | 162,16 | 173,94 | 20,47% | 12.203.768,00 |
| 28.10.2025 | 147,05 | 147,62 | 144,11 | 144,38 | -2,12% | 5.016.831,00 |
| 27.10.2025 | 148,10 | 150,08 | 146,70 | 147,50 | 2,23% | 3.940.935,00 |
| 24.10.2025 | 147,56 | 149,00 | 144,07 | 144,28 | -0,58% | 2.079.994,00 |
| 23.10.2025 | 138,26 | 146,01 | 138,26 | 145,12 | 4,52% | 2.813.802,00 |
| 22.10.2025 | 141,53 | 142,78 | 135,83 | 138,84 | -3,13% | 3.918.033,00 |
| 21.10.2025 | 138,90 | 144,33 | 138,80 | 143,33 | 2,97% | 2.180.177,00 |
| 20.10.2025 | 140,84 | 141,46 | 138,72 | 139,19 | 0,79% | 2.346.055,00 |
| 17.10.2025 | 138,07 | 139,50 | 136,89 | 138,10 | -0,86% | - |
| 16.10.2025 | 142,00 | 143,06 | 138,17 | 139,30 | -1,23% | 1.776.798,00 |
| 15.10.2025 | 140,19 | 141,41 | 137,69 | 141,03 | 2,96% | 2.373.729,00 |
| 14.10.2025 | 135,62 | 138,90 | 135,00 | 136,97 | -1,55% | 3.043.160,00 |
| 13.10.2025 | 138,70 | 139,91 | 136,60 | 139,13 | 5,34% | 3.345.101,00 |
| 10.10.2025 | 145,80 | 148,00 | 131,75 | 132,08 | -9,03% | 5.757.148,00 |
| 09.10.2025 | 144,60 | 145,47 | 141,80 | 145,19 | 0,41% | 2.039.693,00 |
| 08.10.2025 | 140,55 | 144,88 | 140,20 | 144,60 | 3,18% | 2.601.421,00 |
| 07.10.2025 | 149,07 | 150,29 | 139,80 | 140,14 | -5,23% | 3.689.417,00 |
| 06.10.2025 | 147,90 | 150,71 | 147,30 | 147,87 | 1,53% | 3.706.244,00 |
| 03.10.2025 | 146,47 | 149,46 | 144,82 | 145,64 | 0,77% | 2.798.266,00 |
| 02.10.2025 | 144,90 | 145,35 | 141,72 | 144,52 | 2,41% | 3.307.373,00 |
| 01.10.2025 | 135,92 | 141,54 | 135,79 | 141,12 | 2,53% | 3.177.077,00 |
| 30.09.2025 | 134,00 | 138,13 | 133,00 | 137,64 | 2,46% | 3.013.979,00 |
| 29.09.2025 | 137,11 | 137,28 | 133,55 | 134,33 | -0,72% | 2.854.181,00 |
| 26.09.2025 | 132,00 | 135,94 | 131,40 | 135,31 | 1,84% | 3.276.343,00 |
| 25.09.2025 | 131,36 | 133,15 | 128,59 | 132,87 | -0,26% | 2.655.264,00 |
| 24.09.2025 | 134,52 | 134,67 | 131,03 | 133,21 | -1,09% | 3.688.684,00 |
| 23.09.2025 | 136,00 | 138,24 | 133,18 | 134,68 | -0,37% | 4.341.182,00 |
| 22.09.2025 | 126,46 | 135,48 | 126,02 | 135,18 | 12,79% | 7.137.440,00 |
| 19.09.2025 | 119,50 | 120,60 | 117,54 | 119,85 | 0,87% | 9.576.511,00 |
| 18.09.2025 | 117,78 | 119,53 | 115,09 | 118,82 | 3,94% | 4.876.830,00 |
| 17.09.2025 | 113,75 | 116,34 | 112,81 | 114,32 | 0,34% | 2.569.331,00 |
| 16.09.2025 | 114,30 | 115,61 | 113,39 | 113,93 | -0,12% | 2.871.319,00 |
| 15.09.2025 | 112,25 | 114,29 | 110,91 | 114,07 | 1,63% | 3.241.587,00 |
| 12.09.2025 | 115,00 | 115,18 | 109,56 | 112,24 | -2,87% | 5.904.241,00 |
| 11.09.2025 | 117,82 | 118,78 | 114,43 | 115,56 | -1,92% | 4.024.080,00 |
| 10.09.2025 | 114,88 | 118,12 | 113,11 | 117,82 | 2,39% | 4.412.422,00 |
| 09.09.2025 | 119,00 | 120,00 | 114,65 | 115,07 | -3,22% | 4.724.469,00 |
| 08.09.2025 | 120,21 | 121,26 | 117,59 | 118,90 | -1,08% | 3.738.194,00 |
| 05.09.2025 | 120,06 | 123,44 | 119,37 | 120,20 | 0,68% | 3.531.827,00 |
| 04.09.2025 | 117,85 | 120,02 | 116,00 | 119,39 | -0,20% | 3.137.147,00 |
| 03.09.2025 | 120,77 | 122,12 | 118,39 | 119,63 | -0,81% | 3.212.759,00 |
| 02.09.2025 | 116,19 | 121,04 | 114,50 | 120,61 | 2,00% | 3.627.229,00 |
| 29.08.2025 | 119,43 | 120,19 | 117,43 | 118,24 | 0,30% | 4.107.764,00 |
| 28.08.2025 | 117,13 | 118,73 | 117,00 | 117,89 | 0,77% | 2.760.693,00 |
| 27.08.2025 | 118,71 | 118,71 | 116,96 | 116,99 | -1,36% | 3.291.300,00 |
| 26.08.2025 | 116,70 | 119,82 | 116,70 | 118,61 | 1,31% | 3.563.866,00 |
| 25.08.2025 | 114,99 | 117,67 | 114,50 | 117,07 | 1,54% | 3.570.468,00 |
| 22.08.2025 | 109,65 | 117,17 | 109,62 | 115,30 | 5,49% | 4.134.266,00 |
| 21.08.2025 | 108,33 | 109,99 | 107,82 | 109,30 | -0,20% | 2.138.381,00 |
| 20.08.2025 | 110,04 | 111,19 | 106,30 | 109,52 | -0,99% | 3.571.417,00 |
| 19.08.2025 | 110,37 | 112,68 | 109,50 | 110,62 | 0,19% | 3.170.991,00 |
| 18.08.2025 | 110,00 | 111,10 | 109,52 | 110,41 | 0,90% | 1.980.350,00 |
| 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 | -3,04% | 4.812.509,00 |
| 31.07.2025 | 108,50 | 113,43 | 107,09 | 107,43 | -0,20% | 9.399.893,00 |
| 30.07.2025 | 105,73 | 110,50 | 102,48 | 107,65 | 18,88% | 19.844.252,00 |
| 29.07.2025 | 91,61 | 92,37 | 89,18 | 90,55 | -0,65% | 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 |