337,323$
3,79%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 341,07 | 348,02 | 333,27 | 335,23 | 3,15% | - |
| 16.10.2026 | 339,14 | 341,02 | 324,09 | 325,00 | -5,31% | 3.207.626,00 |
| 15.10.2026 | 341,80 | 344,88 | 331,89 | 343,21 | -4,52% | 4.534.999,00 |
| 14.10.2026 | 368,04 | 371,71 | 354,74 | 359,44 | -5,48% | 3.774.499,00 |
| 13.10.2026 | 371,50 | 381,10 | 362,54 | 380,29 | -0,93% | 2.738.493,00 |
| 12.10.2026 | 394,09 | 394,68 | 381,74 | 383,85 | -4,68% | 2.733.016,00 |
| 09.10.2026 | 405,19 | 414,26 | 399,31 | 402,68 | 0,99% | 1.814.320,00 |
| 08.10.2026 | 405,00 | 410,73 | 388,85 | 398,72 | -3,17% | 3.394.260,00 |
| 07.10.2026 | 415,18 | 416,69 | 404,80 | 411,78 | -4,31% | 2.403.997,00 |
| 06.10.2026 | 445,07 | 448,00 | 427,04 | 430,32 | -3,20% | 2.011.086,00 |
| 05.10.2026 | 447,09 | 447,71 | 435,50 | 444,53 | -1,00% | 1.679.186,00 |
| 02.10.2026 | 430,80 | 451,86 | 427,03 | 449,04 | 8,00% | 3.401.925,00 |
| 01.10.2026 | 402,90 | 419,37 | 401,24 | 415,79 | 3,71% | 1.709.169,00 |
| 30.09.2026 | 402,60 | 404,46 | 393,14 | 400,91 | -0,52% | 1.524.169,00 |
| 29.09.2026 | 410,85 | 415,61 | 399,84 | 403,02 | 0,43% | 2.568.728,00 |
| 28.09.2026 | 394,70 | 401,97 | 383,50 | 401,30 | 0,73% | 2.027.704,00 |
| 25.09.2026 | 394,85 | 400,46 | 388,38 | 398,38 | 2,75% | 1.606.820,00 |
| 24.09.2026 | 383,08 | 388,54 | 376,02 | 387,70 | -0,37% | 1.333.468,00 |
| 23.09.2026 | 398,00 | 398,68 | 378,31 | 389,14 | -2,40% | 2.011.537,00 |
| 22.09.2026 | 373,00 | 399,40 | 370,45 | 398,69 | 4,49% | 2.318.879,00 |
| 21.09.2026 | 378,70 | 384,99 | 370,88 | 381,54 | 2,71% | 3.394.386,00 |
| 18.09.2026 | 359,24 | 371,71 | 356,97 | 371,47 | 5,19% | 4.292.952,00 |
| 17.09.2026 | 352,86 | 360,26 | 350,00 | 353,13 | 3,51% | 2.598.550,00 |
| 16.09.2026 | 340,51 | 347,00 | 336,57 | 341,15 | 2,49% | 2.550.159,00 |
| 15.09.2026 | 337,83 | 338,48 | 326,37 | 332,85 | 1,11% | 2.692.589,00 |
| 14.09.2026 | 347,11 | 349,46 | 328,59 | 329,20 | -13,30% | 4.889.699,00 |
| 11.09.2026 | 380,37 | 385,68 | 374,38 | 379,72 | 2,57% | 2.394.327,00 |
| 10.09.2026 | 372,20 | 375,00 | 365,82 | 370,19 | -3,52% | 2.312.767,00 |
| 09.09.2026 | 368,48 | 384,45 | 368,48 | 383,69 | 3,13% | 2.286.055,00 |
| 08.09.2026 | 365,03 | 377,76 | 364,42 | 372,06 | 4,21% | 2.791.345,00 |
| 04.09.2026 | 345,89 | 359,00 | 342,29 | 357,03 | 5,45% | 2.247.433,00 |
| 03.09.2026 | 336,50 | 341,61 | 326,00 | 338,59 | -0,89% | 1.692.777,00 |
| 02.09.2026 | 334,01 | 347,00 | 330,12 | 341,62 | 1,84% | 1.817.055,00 |
| 01.09.2026 | 341,30 | 342,30 | 328,10 | 335,46 | -4,11% | 2.586.783,00 |
| 31.08.2026 | 357,36 | 361,83 | 347,81 | 349,83 | -1,45% | 1.904.598,00 |
| 28.08.2026 | 368,54 | 370,58 | 353,25 | 354,97 | -4,59% | 2.400.963,00 |
| 27.08.2026 | 370,00 | 372,68 | 360,44 | 372,06 | 2,47% | 2.447.395,00 |
| 26.08.2026 | 366,17 | 366,52 | 357,03 | 363,10 | -0,91% | 2.225.067,00 |
| 25.08.2026 | 374,40 | 378,75 | 360,65 | 366,43 | 0,42% | 1.680.018,00 |
| 24.08.2026 | 360,12 | 367,82 | 349,01 | 364,90 | -2,88% | 2.663.294,00 |
| 21.08.2026 | 381,80 | 385,57 | 365,01 | 375,74 | -1,93% | 1.910.901,00 |
| 20.08.2026 | 377,34 | 385,93 | 372,90 | 383,15 | 0,92% | 1.995.949,00 |
| 19.08.2026 | 405,19 | 405,19 | 374,01 | 379,65 | -6,09% | 2.765.150,00 |
| 18.08.2026 | 419,14 | 424,76 | 392,18 | 404,29 | -8,77% | 4.293.754,00 |
| 17.08.2026 | 425,00 | 444,17 | 420,22 | 443,14 | 5,81% | 3.107.360,00 |
| 14.08.2026 | 410,51 | 419,00 | 398,42 | 418,79 | 2,01% | 1.842.643,00 |
| 13.08.2026 | 399,40 | 422,32 | 398,00 | 410,52 | 1,93% | 1.880.297,00 |
| 12.08.2026 | 396,50 | 408,55 | 393,16 | 402,74 | 6,11% | 2.957.077,00 |
| 11.08.2026 | 373,79 | 387,81 | 371,20 | 379,56 | 3,96% | 1.810.680,00 |
| 10.08.2026 | 386,66 | 387,00 | 364,26 | 365,10 | -3,75% | 2.377.231,00 |
| 07.08.2026 | 397,60 | 397,60 | 372,80 | 379,31 | -1,45% | 3.737.946,00 |
| 06.08.2026 | 382,01 | 396,59 | 370,00 | 384,89 | -1,16% | 2.629.616,00 |
| 05.08.2026 | 402,47 | 409,40 | 386,08 | 389,39 | -3,51% | 3.183.616,00 |
| 04.08.2026 | 388,61 | 409,72 | 382,87 | 403,56 | 10,32% | 4.144.088,00 |
| 03.08.2026 | 359,92 | 370,40 | 349,31 | 365,80 | -0,51% | 2.698.676,00 |
| 31.07.2026 | 382,99 | 392,00 | 362,23 | 367,69 | 0,60% | 3.771.504,00 |
| 30.07.2026 | 347,90 | 369,00 | 344,50 | 365,49 | 14,43% | 7.313.845,00 |
| 29.07.2026 | 367,89 | 372,23 | 319,19 | 319,41 | -0,39% | 9.221.739,00 |
| 28.07.2026 | 319,34 | 323,96 | 301,00 | 320,65 | -4,22% | 5.795.508,00 |
| 27.07.2026 | 349,93 | 355,25 | 319,60 | 334,77 | -4,33% | 4.149.279,00 |
| 24.07.2026 | 365,00 | 371,36 | 345,47 | 349,92 | -6,38% | 2.945.193,00 |
| 23.07.2026 | 362,67 | 378,50 | 362,67 | 373,75 | 1,16% | 2.092.387,00 |
| 22.07.2026 | 362,65 | 376,37 | 360,80 | 369,46 | -1,22% | 2.143.025,00 |
| 21.07.2026 | 361,00 | 379,19 | 356,01 | 374,04 | 12,07% | 3.997.936,00 |
| 20.07.2026 | 335,22 | 351,23 | 331,27 | 333,76 | 3,54% | 2.940.456,00 |
| 17.07.2026 | 305,89 | 330,67 | 296,82 | 322,36 | 0,02% | 3.518.674,00 |
| 16.07.2026 | 332,23 | 335,39 | 317,74 | 322,30 | -5,79% | 3.623.881,00 |
| 15.07.2026 | 356,30 | 358,00 | 325,14 | 342,12 | -3,15% | 3.182.562,00 |
| 14.07.2026 | 363,57 | 365,00 | 347,16 | 353,23 | 3,55% | 2.111.242,00 |
| 13.07.2026 | 345,00 | 348,59 | 334,35 | 341,11 | -5,14% | 3.104.954,00 |
| 10.07.2026 | 353,46 | 362,55 | 344,97 | 359,60 | -0,87% | 1.571.877,00 |
| 09.07.2026 | 379,24 | 385,00 | 360,66 | 362,75 | 3,18% | 3.708.104,00 |
| 08.07.2026 | 342,99 | 354,27 | 335,06 | 351,57 | 2,47% | 3.194.193,00 |
| 07.07.2026 | 354,05 | 361,05 | 328,28 | 343,11 | -9,59% | 6.405.402,00 |
| 06.07.2026 | 386,58 | 399,80 | 377,17 | 379,52 | 2,83% | 3.447.046,00 |
| 02.07.2026 | 427,41 | 429,74 | 362,01 | 369,09 | -13,63% | 5.938.035,00 |
| 01.07.2026 | 461,00 | 463,66 | 425,11 | 427,34 | -11,68% | 5.465.808,00 |
| 30.06.2026 | 467,50 | 487,91 | 460,00 | 483,84 | 4,45% | 5.022.378,00 |
| 29.06.2026 | 440,62 | 469,11 | 414,93 | 463,21 | 6,03% | 5.089.147,00 |
| 26.06.2026 | 453,74 | 456,23 | 423,07 | 436,86 | -7,44% | 11.486.352,00 |
| 25.06.2026 | 454,00 | 472,37 | 427,09 | 471,96 | 10,48% | 7.039.167,00 |
| 24.06.2026 | 423,07 | 433,00 | 413,77 | 427,20 | 1,69% | 3.256.557,00 |
| 23.06.2026 | 410,17 | 428,67 | 408,77 | 420,12 | -8,07% | 7.671.714,00 |
| 22.06.2026 | 456,14 | 459,19 | 439,61 | 457,00 | 4,14% | 4.338.542,00 |
| 19.06.2026 | 440,01 | 440,21 | 438,18 | 438,82 | 0,20% | - |
| 18.06.2026 | 421,83 | 439,50 | 421,83 | 437,92 | 7,19% | 17.958.153,00 |
| 17.06.2026 | 429,23 | 440,75 | 408,24 | 408,56 | -0,19% | 3.527.602,00 |
| 16.06.2026 | 432,25 | 436,25 | 409,22 | 409,35 | -5,33% | 3.977.807,00 |
| 15.06.2026 | 426,45 | 437,77 | 423,03 | 432,41 | 7,24% | 4.557.953,00 |
| 12.06.2026 | 381,94 | 408,00 | 380,00 | 403,20 | 5,72% | 3.326.868,00 |
| 11.06.2026 | 358,55 | 381,54 | 356,60 | 381,40 | 9,73% | 5.027.374,00 |
| 10.06.2026 | 360,27 | 374,82 | 345,61 | 347,59 | -5,86% | 3.745.762,00 |
| 09.06.2026 | 386,60 | 395,65 | 340,34 | 369,21 | -1,46% | 4.262.084,00 |
| 08.06.2026 | 377,84 | 380,17 | 368,41 | 374,69 | 4,68% | 2.940.905,00 |
| 05.06.2026 | 389,73 | 392,92 | 354,13 | 357,93 | -12,03% | 5.471.125,00 |
| 04.06.2026 | 396,43 | 413,87 | 388,09 | 406,86 | -0,69% | 4.214.048,00 |
| 03.06.2026 | 397,00 | 420,60 | 393,60 | 409,67 | 4,34% | 3.254.623,00 |
| 02.06.2026 | 370,77 | 392,90 | 365,78 | 392,62 | 6,27% | 3.413.120,00 |
| 01.06.2026 | 366,51 | 376,70 | 360,14 | 369,47 | -1,29% | 2.523.394,00 |
| 29.05.2026 | 385,16 | 386,97 | 368,10 | 374,31 | -2,18% | 4.130.952,00 |