76,470€
1,50%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 76,50 | 76,50 | 75,55 | 75,55 | 0,28% | - |
| 01.04.2025 | 75,34 | 75,34 | 75,34 | 75,34 | 1,40% | - |
| 31.03.2025 | 75,21 | 76,46 | 74,30 | 74,30 | -5,30% | 88,00 |
| 28.03.2025 | 78,39 | 78,46 | 78,39 | 78,46 | -1,93% | 5,00 |
| 27.03.2025 | 80,71 | 80,71 | 80,00 | 80,00 | -2,82% | 6,00 |
| 26.03.2025 | 82,32 | 82,32 | 82,32 | 82,32 | -0,88% | - |
| 25.03.2025 | 83,21 | 83,21 | 83,05 | 83,05 | -1,86% | 37,00 |
| 24.03.2025 | 80,04 | 84,62 | 80,04 | 84,62 | 4,08% | 30,00 |
| 21.03.2025 | 80,41 | 81,30 | 80,41 | 81,30 | -1,45% | 135,00 |
| 20.03.2025 | 80,39 | 82,65 | 80,39 | 82,50 | 2,59% | 20,00 |
| 19.03.2025 | 80,42 | 80,42 | 80,42 | 80,42 | -0,43% | - |
| 18.03.2025 | 81,45 | 81,45 | 80,77 | 80,77 | 2,93% | 10,00 |
| 17.03.2025 | 78,51 | 80,48 | 78,47 | 78,47 | -1,02% | 70,00 |
| 14.03.2025 | 78,00 | 79,28 | 78,00 | 79,28 | 0,35% | 100,00 |
| 13.03.2025 | 79,00 | 79,86 | 79,00 | 79,00 | -1,21% | 93,00 |
| 12.03.2025 | 81,45 | 82,49 | 79,97 | 79,97 | 0,59% | 210,00 |
| 11.03.2025 | 95,57 | 95,57 | 76,84 | 79,50 | -16,83% | 685,00 |
| 10.03.2025 | 98,68 | 98,68 | 95,59 | 95,59 | -4,22% | 5,00 |
| 07.03.2025 | 96,20 | 99,80 | 96,20 | 99,80 | 1,88% | 35,00 |
| 06.03.2025 | 100,72 | 100,72 | 97,96 | 97,96 | -1,65% | 17,00 |
| 05.03.2025 | 99,92 | 101,62 | 99,18 | 99,60 | 0,92% | 170,00 |
| 04.03.2025 | 100,02 | 100,02 | 98,69 | 98,69 | -5,45% | 94,00 |
| 03.03.2025 | 104,38 | 104,38 | 104,38 | 104,38 | 0,91% | - |
| 28.02.2025 | 103,44 | 103,44 | 103,44 | 103,44 | -4,65% | - |
| 27.02.2025 | 108,48 | 108,48 | 108,48 | 108,48 | 3,33% | - |
| 26.02.2025 | 104,98 | 104,98 | 104,98 | 104,98 | -2,60% | - |
| 25.02.2025 | 107,12 | 107,78 | 107,12 | 107,78 | -1,30% | 90,00 |
| 24.02.2025 | 109,20 | 109,20 | 109,20 | 109,20 | -2,17% | - |
| 21.02.2025 | 111,62 | 111,62 | 111,62 | 111,62 | 1,97% | - |
| 20.02.2025 | 109,62 | 109,62 | 109,46 | 109,46 | 0,40% | 812,00 |
| 19.02.2025 | 108,76 | 109,02 | 108,76 | 109,02 | 1,79% | 50,00 |
| 18.02.2025 | 107,10 | 107,10 | 107,10 | 107,10 | 0,36% | - |
| 17.02.2025 | 106,72 | 106,72 | 106,72 | 106,72 | 0,11% | - |
| 14.02.2025 | 106,60 | 106,60 | 106,60 | 106,60 | -0,84% | - |
| 13.02.2025 | 105,66 | 107,50 | 105,66 | 107,50 | 0,07% | 200,00 |
| 12.02.2025 | 107,42 | 107,42 | 107,42 | 107,42 | -1,59% | - |
| 11.02.2025 | 109,16 | 109,16 | 109,16 | 109,16 | -0,69% | - |
| 10.02.2025 | 108,52 | 111,16 | 108,52 | 109,92 | 1,29% | 215,00 |
| 07.02.2025 | 108,52 | 108,52 | 108,52 | 108,52 | 1,27% | - |
| 06.02.2025 | 107,16 | 107,16 | 107,16 | 107,16 | -0,46% | - |
| 05.02.2025 | 105,90 | 107,66 | 105,90 | 107,66 | 0,62% | 153,00 |
| 04.02.2025 | 106,42 | 107,78 | 106,42 | 107,00 | -1,98% | 9,00 |
| 03.02.2025 | 112,34 | 112,34 | 106,50 | 109,16 | -4,25% | 188,00 |
| 31.01.2025 | 109,50 | 114,00 | 109,50 | 114,00 | 8,57% | 75,00 |
| 30.01.2025 | 114,96 | 114,96 | 105,00 | 105,00 | -10,04% | 50,00 |
| 29.01.2025 | 115,48 | 116,72 | 115,48 | 116,72 | 0,10% | 10,00 |
| 28.01.2025 | 113,74 | 116,60 | 113,74 | 116,60 | -0,09% | - |
| 27.01.2025 | 120,34 | 122,00 | 114,92 | 116,70 | -5,20% | 216,00 |
| 24.01.2025 | 125,34 | 125,34 | 123,10 | 123,10 | -1,60% | 40,00 |
| 23.01.2025 | 128,18 | 129,90 | 125,02 | 125,10 | -3,70% | 580,00 |
| 22.01.2025 | 125,74 | 130,06 | 125,62 | 129,90 | -0,60% | 165,00 |
| 21.01.2025 | 130,68 | 130,68 | 130,68 | 130,68 | -0,24% | - |
| 20.01.2025 | 134,28 | 134,28 | 131,00 | 131,00 | -2,47% | 493,00 |
| 17.01.2025 | 132,14 | 136,78 | 132,14 | 134,32 | 2,44% | 23,00 |
| 16.01.2025 | 131,12 | 131,12 | 131,12 | 131,12 | -0,92% | - |
| 15.01.2025 | 128,74 | 132,34 | 128,74 | 132,34 | 3,21% | 45,00 |
| 14.01.2025 | 128,54 | 131,68 | 128,22 | 128,22 | -1,63% | 110,00 |
| 13.01.2025 | 130,00 | 130,34 | 129,00 | 130,34 | -1,26% | 739,00 |
| 10.01.2025 | 131,50 | 132,78 | 131,50 | 132,00 | 0,47% | 75,00 |
| 09.01.2025 | 131,38 | 131,38 | 131,38 | 131,38 | -0,79% | - |
| 08.01.2025 | 132,82 | 132,82 | 132,42 | 132,42 | -0,20% | 50,00 |
| 07.01.2025 | 132,68 | 132,68 | 132,68 | 132,68 | -1,97% | - |
| 06.01.2025 | 125,14 | 135,34 | 125,14 | 135,34 | 10,25% | 580,00 |
| 03.01.2025 | 121,74 | 122,76 | 121,74 | 122,76 | -0,60% | 20,00 |
| 02.01.2025 | 120,30 | 123,50 | 120,30 | 123,50 | 1,58% | 34,00 |
| 30.12.2024 | 121,58 | 121,58 | 121,58 | 121,58 | -1,90% | - |
| 27.12.2024 | 123,94 | 123,94 | 123,94 | 123,94 | 3,72% | - |
| 23.12.2024 | 119,50 | 119,50 | 119,50 | 119,50 | 0,35% | - |
| 20.12.2024 | 119,08 | 119,08 | 119,08 | 119,08 | 1,14% | - |
| 19.12.2024 | 117,74 | 117,74 | 117,74 | 117,74 | -2,18% | - |
| 18.12.2024 | 120,36 | 120,36 | 120,36 | 120,36 | -2,07% | - |
| 17.12.2024 | 121,62 | 122,90 | 121,62 | 122,90 | -0,82% | 43,00 |
| 16.12.2024 | 115,78 | 123,92 | 115,78 | 123,92 | 8,49% | 189,00 |
| 13.12.2024 | 114,22 | 114,22 | 114,22 | 114,22 | 1,24% | - |
| 12.12.2024 | 112,82 | 112,82 | 112,82 | 112,82 | -1,96% | - |
| 11.12.2024 | 109,86 | 115,08 | 109,86 | 115,08 | 3,03% | 7,00 |
| 10.12.2024 | 111,70 | 111,70 | 111,70 | 111,70 | -1,79% | - |
| 09.12.2024 | 111,98 | 114,98 | 111,98 | 113,74 | 7,14% | 330,00 |
| 06.12.2024 | 106,16 | 106,16 | 106,16 | 106,16 | -2,23% | - |
| 05.12.2024 | 109,64 | 112,40 | 108,58 | 108,58 | 0,04% | 14,00 |
| 04.12.2024 | 108,54 | 108,54 | 108,54 | 108,54 | -1,24% | - |
| 03.12.2024 | 106,60 | 109,90 | 106,60 | 109,90 | 5,67% | 50,00 |
| 02.12.2024 | 104,00 | 104,00 | 104,00 | 104,00 | -1,42% | - |
| 29.11.2024 | 101,02 | 105,50 | 101,02 | 105,50 | 4,19% | 140,00 |
| 28.11.2024 | 101,26 | 101,26 | 101,26 | 101,26 | -1,46% | - |
| 27.11.2024 | 102,76 | 102,76 | 102,76 | 102,76 | -1,50% | - |
| 26.11.2024 | 104,32 | 104,32 | 104,32 | 104,32 | 2,13% | - |
| 25.11.2024 | 102,14 | 102,14 | 102,14 | 102,14 | 1,77% | - |
| 22.11.2024 | 99,53 | 100,36 | 99,53 | 100,36 | 1,45% | 70,00 |
| 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 |