101,085€
2,18%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 100,79 | 100,79 | 99,53 | 100,63 | 1,71% | - |
| 21.11.2024 | 96,92 | 98,93 | 96,92 | 98,93 | 1,09% | 47,00 |
| 20.11.2024 | 96,02 | 98,57 | 96,02 | 97,86 | 1,14% | 40,00 |
| 19.11.2024 | 97,15 | 97,15 | 96,76 | 96,76 | 0,53% | 30,00 |
| 18.11.2024 | 96,25 | 96,25 | 96,25 | 96,25 | -3,21% | - |
| 15.11.2024 | 99,44 | 99,44 | 99,44 | 99,44 | -0,14% | - |
| 14.11.2024 | 99,58 | 99,58 | 99,58 | 99,58 | -1,07% | - |
| 13.11.2024 | 100,66 | 100,66 | 100,66 | 100,66 | -0,32% | - |
| 12.11.2024 | 100,98 | 100,98 | 100,98 | 100,98 | -3,94% | - |
| 11.11.2024 | 105,12 | 105,12 | 105,12 | 105,12 | 2,74% | 10,00 |
| 08.11.2024 | 102,32 | 102,32 | 102,32 | 102,32 | -0,78% | - |
| 07.11.2024 | 100,22 | 103,12 | 100,22 | 103,12 | 5,38% | 13,00 |
| 06.11.2024 | 97,86 | 97,86 | 97,86 | 97,86 | 2,63% | - |
| 05.11.2024 | 94,80 | 95,35 | 94,80 | 95,35 | -1,40% | 129,00 |
| 04.11.2024 | 96,70 | 96,70 | 96,70 | 96,70 | 0,17% | - |
| 01.11.2024 | 96,54 | 96,54 | 96,54 | 96,54 | -3,42% | - |
| 31.10.2024 | 99,96 | 99,96 | 99,96 | 99,96 | -1,07% | 20,00 |
| 30.10.2024 | 103,44 | 104,88 | 101,04 | 101,04 | -3,11% | 92,00 |
| 29.10.2024 | 101,74 | 104,28 | 101,74 | 104,28 | 2,52% | 260,00 |
| 28.10.2024 | 102,46 | 102,46 | 101,72 | 101,72 | 0,67% | 45,00 |
| 25.10.2024 | 101,04 | 101,04 | 101,04 | 101,04 | -4,10% | 5,00 |
| 24.10.2024 | 119,00 | 119,00 | 105,36 | 105,36 | -8,01% | 150,00 |
| 23.10.2024 | 114,54 | 114,54 | 114,54 | 114,54 | -0,24% | - |
| 22.10.2024 | 114,82 | 114,82 | 114,82 | 114,82 | -2,28% | - |
| 21.10.2024 | 114,58 | 117,50 | 114,58 | 117,50 | 1,42% | 20,00 |
| 18.10.2024 | 115,86 | 115,86 | 115,86 | 115,86 | 0,29% | - |
| 17.10.2024 | 115,52 | 115,52 | 115,52 | 115,52 | -3,25% | 60,00 |
| 16.10.2024 | 115,54 | 119,40 | 115,54 | 119,40 | -1,47% | 170,00 |
| 15.10.2024 | 121,18 | 121,18 | 121,18 | 121,18 | 1,68% | - |
| 14.10.2024 | 119,18 | 119,18 | 119,18 | 119,18 | -0,72% | - |
| 11.10.2024 | 116,44 | 120,04 | 116,44 | 120,04 | 1,95% | 10,00 |
| 10.10.2024 | 117,74 | 117,74 | 117,74 | 117,74 | 1,20% | - |
| 09.10.2024 | 116,34 | 116,34 | 116,34 | 116,34 | -0,09% | - |
| 08.10.2024 | 116,44 | 116,44 | 116,44 | 116,44 | -1,92% | - |
| 07.10.2024 | 117,40 | 118,72 | 117,40 | 118,72 | 2,79% | 17,00 |
| 04.10.2024 | 115,50 | 115,50 | 115,50 | 115,50 | -1,75% | - |
| 03.10.2024 | 117,56 | 117,56 | 117,56 | 117,56 | 2,24% | - |
| 02.10.2024 | 114,98 | 114,98 | 114,98 | 114,98 | -3,67% | - |
| 01.10.2024 | 118,72 | 119,36 | 118,72 | 119,36 | -2,00% | 20,00 |
| 30.09.2024 | 119,04 | 121,80 | 119,04 | 121,80 | 0,21% | 42,00 |
| 27.09.2024 | 121,54 | 121,54 | 121,54 | 121,54 | 0,36% | - |
| 26.09.2024 | 116,08 | 121,10 | 116,08 | 121,10 | 4,90% | 80,00 |
| 25.09.2024 | 115,44 | 115,44 | 115,44 | 115,44 | 0,17% | - |
| 24.09.2024 | 115,24 | 115,24 | 115,24 | 115,24 | 0,91% | - |
| 23.09.2024 | 114,20 | 114,20 | 114,20 | 114,20 | -3,47% | - |
| 20.09.2024 | 118,30 | 118,30 | 118,30 | 118,30 | 3,75% | - |
| 19.09.2024 | 114,02 | 114,02 | 114,02 | 114,02 | -1,06% | - |
| 18.09.2024 | 115,24 | 115,24 | 115,24 | 115,24 | -1,12% | - |
| 17.09.2024 | 113,60 | 116,54 | 113,60 | 116,54 | 0,52% | 3,00 |
| 16.09.2024 | 116,80 | 116,80 | 115,94 | 115,94 | 0,82% | 98,00 |
| 13.09.2024 | 114,26 | 115,00 | 114,26 | 115,00 | -2,49% | 40,00 |
| 12.09.2024 | 117,94 | 117,94 | 117,94 | 117,94 | 5,45% | - |
| 11.09.2024 | 111,84 | 111,84 | 111,84 | 111,84 | 0,76% | - |
| 10.09.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 2,25% | - |
| 09.09.2024 | 108,56 | 108,56 | 108,56 | 108,56 | -3,02% | - |
| 06.09.2024 | 111,94 | 111,94 | 111,94 | 111,94 | -0,90% | - |
| 05.09.2024 | 112,96 | 112,96 | 112,96 | 112,96 | 1,84% | 14,00 |
| 04.09.2024 | 110,92 | 110,92 | 110,92 | 110,92 | -9,10% | - |
| 03.09.2024 | 122,02 | 122,02 | 122,02 | 122,02 | -0,03% | - |
| 02.09.2024 | 122,06 | 122,06 | 122,06 | 122,06 | 2,11% | - |
| 30.08.2024 | 119,54 | 119,54 | 119,54 | 119,54 | 2,00% | - |
| 29.08.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -2,04% | - |
| 28.08.2024 | 119,64 | 119,64 | 119,64 | 119,64 | 1,70% | - |
| 27.08.2024 | 117,64 | 117,64 | 117,64 | 117,64 | -2,02% | - |
| 26.08.2024 | 120,06 | 120,06 | 120,06 | 120,06 | 2,93% | - |
| 23.08.2024 | 116,64 | 116,64 | 116,64 | 116,64 | -4,19% | - |
| 22.08.2024 | 119,98 | 121,74 | 119,98 | 121,74 | 0,12% | 812,00 |
| 21.08.2024 | 117,08 | 121,60 | 117,08 | 121,60 | 1,77% | 8,00 |
| 20.08.2024 | 119,48 | 119,48 | 119,48 | 119,48 | 0,44% | - |
| 19.08.2024 | 118,96 | 118,96 | 118,96 | 118,96 | -0,57% | - |
| 16.08.2024 | 120,18 | 120,18 | 119,64 | 119,64 | 3,82% | 11,00 |
| 15.08.2024 | 112,44 | 115,24 | 112,44 | 115,24 | 2,02% | 10,00 |
| 14.08.2024 | 114,20 | 114,20 | 112,86 | 112,96 | 1,95% | 20,00 |
| 13.08.2024 | 110,54 | 110,80 | 110,54 | 110,80 | -1,89% | 30,00 |
| 12.08.2024 | 110,12 | 112,94 | 110,12 | 112,94 | 1,71% | 25,00 |
| 09.08.2024 | 111,10 | 111,10 | 111,04 | 111,04 | 7,76% | 50,00 |
| 08.08.2024 | 103,04 | 103,04 | 103,04 | 103,04 | -4,11% | - |
| 07.08.2024 | 107,46 | 107,46 | 107,46 | 107,46 | 1,61% | - |
| 06.08.2024 | 105,76 | 105,76 | 105,76 | 105,76 | 5,05% | - |
| 05.08.2024 | 102,68 | 102,68 | 97,08 | 100,68 | -8,51% | 490,00 |
| 02.08.2024 | 110,86 | 110,86 | 110,04 | 110,04 | -8,56% | 25,00 |
| 01.08.2024 | 120,04 | 120,34 | 120,04 | 120,34 | 4,01% | 60,00 |
| 31.07.2024 | 111,14 | 115,70 | 111,14 | 115,70 | -3,36% | 50,00 |
| 30.07.2024 | 116,76 | 119,72 | 116,76 | 119,72 | 0,93% | 10,00 |
| 29.07.2024 | 115,28 | 118,62 | 115,28 | 118,62 | 1,99% | 86,00 |
| 26.07.2024 | 113,28 | 116,30 | 113,28 | 116,30 | -1,99% | - |
| 25.07.2024 | 121,00 | 121,00 | 113,02 | 118,66 | -14,13% | 723,00 |
| 24.07.2024 | 138,18 | 138,18 | 138,18 | 138,18 | -1,26% | - |
| 23.07.2024 | 139,94 | 139,94 | 139,94 | 139,94 | 4,90% | - |
| 22.07.2024 | 132,98 | 133,40 | 132,98 | 133,40 | -1,71% | 6,00 |
| 19.07.2024 | 135,72 | 135,72 | 135,72 | 135,72 | -1,45% | - |
| 18.07.2024 | 137,72 | 137,72 | 137,72 | 137,72 | -6,61% | - |
| 17.07.2024 | 147,46 | 147,46 | 147,46 | 147,46 | 1,84% | - |
| 16.07.2024 | 144,80 | 144,80 | 144,80 | 144,80 | 2,03% | - |
| 15.07.2024 | 141,92 | 141,92 | 141,92 | 141,92 | -0,76% | - |
| 12.07.2024 | 140,66 | 143,00 | 140,66 | 143,00 | -1,38% | 23,00 |
| 11.07.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 3,48% | - |
| 10.07.2024 | 140,12 | 140,12 | 140,12 | 140,12 | -0,45% | - |
| 09.07.2024 | 140,76 | 140,76 | 140,76 | 140,76 | -0,33% | - |
| 08.07.2024 | 137,86 | 141,22 | 137,86 | 141,22 | 1,95% | 13,00 |