Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 166,70 | 169,50 | 166,70 | 169,50 | 0,28% | 140,00 |
| 22.12.2025 | 166,90 | 169,02 | 166,90 | 169,02 | 2,95% | 109,00 |
| 19.12.2025 | 161,74 | 164,18 | 161,74 | 164,18 | -0,15% | 13,00 |
| 18.12.2025 | 157,44 | 164,42 | 157,44 | 164,42 | 0,29% | 30,00 |
| 17.12.2025 | 163,94 | 163,94 | 163,94 | 163,94 | 0,07% | - |
| 16.12.2025 | 163,82 | 163,82 | 163,82 | 163,82 | -1,56% | - |
| 15.12.2025 | 165,04 | 171,46 | 165,04 | 166,42 | 1,14% | 53,00 |
| 12.12.2025 | 172,90 | 172,90 | 164,54 | 164,54 | -5,03% | 69,00 |
| 11.12.2025 | 171,16 | 173,44 | 169,56 | 173,26 | 0,00% | 89,00 |
| 10.12.2025 | 171,12 | 173,26 | 171,12 | 173,26 | -0,40% | 1.030,00 |
| 09.12.2025 | 174,02 | 175,34 | 172,98 | 173,96 | 0,32% | 26,00 |
| 08.12.2025 | 173,12 | 176,00 | 172,94 | 173,40 | 0,25% | 1.185,00 |
| 05.12.2025 | 171,46 | 172,96 | 171,46 | 172,96 | 0,35% | 85,00 |
| 04.12.2025 | 166,70 | 173,24 | 166,70 | 172,36 | 4,45% | 226,00 |
| 03.12.2025 | 164,42 | 165,02 | 164,00 | 165,02 | 1,25% | 26,00 |
| 02.12.2025 | 153,76 | 163,16 | 153,76 | 162,98 | 5,48% | 62,00 |
| 01.12.2025 | 154,52 | 154,52 | 154,52 | 154,52 | -2,20% | - |
| 28.11.2025 | 158,00 | 158,00 | 158,00 | 158,00 | 1,40% | 1.300,00 |
| 27.11.2025 | 155,80 | 156,00 | 155,80 | 155,82 | 0,96% | 141,00 |
| 26.11.2025 | 145,36 | 154,34 | 145,36 | 154,34 | 7,52% | 290,00 |
| 25.11.2025 | 143,54 | 143,54 | 143,54 | 143,54 | 0,01% | - |
| 24.11.2025 | 137,92 | 143,52 | 137,92 | 143,52 | 7,36% | 72,00 |
| 21.11.2025 | 134,74 | 134,74 | 133,68 | 133,68 | -2,59% | 206,00 |
| 20.11.2025 | 148,08 | 150,00 | 137,24 | 137,24 | -2,26% | 67,00 |
| 19.11.2025 | 140,42 | 140,42 | 140,42 | 140,42 | -2,43% | - |
| 18.11.2025 | 143,82 | 143,92 | 141,56 | 143,92 | -1,40% | 41,00 |
| 17.11.2025 | 146,18 | 148,40 | 145,96 | 145,96 | 1,25% | 728,00 |
| 14.11.2025 | 144,52 | 144,52 | 137,34 | 144,16 | -0,81% | 180,00 |
| 13.11.2025 | 156,42 | 156,42 | 145,34 | 145,34 | -7,13% | 356,00 |
| 12.11.2025 | 151,34 | 156,50 | 151,34 | 156,50 | 2,30% | 7,00 |
| 11.11.2025 | 157,32 | 157,32 | 152,98 | 152,98 | -4,49% | 40,00 |
| 10.11.2025 | 160,18 | 160,18 | 160,18 | 160,18 | 1,53% | 6,00 |
| 07.11.2025 | 158,64 | 158,64 | 157,76 | 157,76 | -1,95% | 20,00 |
| 06.11.2025 | 160,90 | 160,90 | 160,90 | 160,90 | 6,42% | - |
| 05.11.2025 | 150,96 | 151,20 | 150,96 | 151,20 | -3,09% | 15,00 |
| 04.11.2025 | 156,02 | 156,02 | 156,02 | 156,02 | -3,39% | 31,00 |
| 03.11.2025 | 155,64 | 161,50 | 155,64 | 161,50 | 5,05% | 26,00 |
| 31.10.2025 | 151,60 | 153,74 | 151,60 | 153,74 | 0,48% | 10,00 |
| 30.10.2025 | 147,80 | 153,00 | 147,80 | 153,00 | 5,52% | 70,00 |
| 29.10.2025 | 150,00 | 152,00 | 140,00 | 145,00 | 16,06% | 157,00 |
| 28.10.2025 | 124,94 | 124,94 | 124,94 | 124,94 | -0,14% | - |
| 27.10.2025 | 125,12 | 125,12 | 125,12 | 125,12 | -1,85% | - |
| 24.10.2025 | 123,58 | 127,48 | 123,58 | 127,48 | 5,11% | 48,00 |
| 23.10.2025 | 118,26 | 121,28 | 118,26 | 121,28 | -0,56% | 1,00 |
| 22.10.2025 | 121,96 | 121,96 | 121,96 | 121,96 | 3,13% | - |
| 21.10.2025 | 118,22 | 118,26 | 118,22 | 118,26 | 0,97% | 35,00 |
| 20.10.2025 | 117,12 | 117,12 | 117,12 | 117,12 | 1,86% | - |
| 17.10.2025 | 117,00 | 117,00 | 114,98 | 114,98 | -3,75% | 27,00 |
| 16.10.2025 | 119,46 | 119,46 | 119,46 | 119,46 | -1,11% | - |
| 15.10.2025 | 116,62 | 120,80 | 116,62 | 120,80 | 2,03% | 40,00 |
| 14.10.2025 | 117,60 | 118,40 | 117,60 | 118,40 | -1,33% | 37,00 |
| 13.10.2025 | 113,04 | 120,00 | 113,04 | 120,00 | 3,48% | 23,00 |
| 10.10.2025 | 124,02 | 124,02 | 115,94 | 115,96 | -5,80% | 190,00 |
| 09.10.2025 | 122,74 | 125,30 | 122,74 | 123,10 | 0,64% | 300,00 |
| 08.10.2025 | 119,18 | 122,32 | 119,18 | 122,32 | -2,02% | 11,00 |
| 07.10.2025 | 124,84 | 124,84 | 124,84 | 124,84 | -3,21% | - |
| 06.10.2025 | 122,92 | 128,98 | 122,92 | 128,98 | 5,77% | 400,00 |
| 03.10.2025 | 121,94 | 121,94 | 121,94 | 121,94 | -0,70% | - |
| 02.10.2025 | 118,82 | 122,80 | 118,82 | 122,80 | 6,45% | 22,00 |
| 01.10.2025 | 115,36 | 115,36 | 115,36 | 115,36 | -0,41% | - |
| 30.09.2025 | 113,04 | 115,84 | 113,04 | 115,84 | -0,17% | 100,00 |
| 29.09.2025 | 114,10 | 117,10 | 114,10 | 116,04 | 1,29% | 339,00 |
| 26.09.2025 | 112,38 | 114,56 | 112,38 | 114,56 | 1,90% | 22,00 |
| 25.09.2025 | 112,08 | 112,42 | 112,08 | 112,42 | -0,34% | 30,00 |
| 24.09.2025 | 112,80 | 112,80 | 112,80 | 112,80 | -2,73% | - |
| 23.09.2025 | 113,14 | 115,96 | 113,14 | 115,96 | 1,10% | 108,00 |
| 22.09.2025 | 100,78 | 114,70 | 100,78 | 114,70 | 15,06% | 146,00 |
| 19.09.2025 | 99,69 | 99,69 | 99,69 | 99,69 | -0,09% | - |
| 18.09.2025 | 95,89 | 99,78 | 95,89 | 99,78 | 3,82% | 25,00 |
| 17.09.2025 | 94,98 | 96,11 | 94,98 | 96,11 | 0,57% | 20,00 |
| 16.09.2025 | 95,57 | 95,57 | 95,57 | 95,57 | 1,07% | - |
| 15.09.2025 | 94,56 | 94,56 | 94,56 | 94,56 | -0,54% | 1,00 |
| 12.09.2025 | 97,29 | 97,29 | 95,07 | 95,07 | -5,59% | 142,00 |
| 11.09.2025 | 100,81 | 101,09 | 99,55 | 100,70 | 2,86% | - |
| 10.09.2025 | 97,17 | 97,90 | 97,17 | 97,90 | -3,18% | 35,00 |
| 09.09.2025 | 100,99 | 102,36 | 99,73 | 101,12 | -0,96% | 6,00 |
| 08.09.2025 | 102,64 | 102,79 | 101,36 | 102,10 | -1,20% | - |
| 05.09.2025 | 101,08 | 103,34 | 101,08 | 103,34 | 1,89% | 394,00 |
| 04.09.2025 | 101,42 | 101,42 | 101,42 | 101,42 | -1,00% | - |
| 03.09.2025 | 102,44 | 102,44 | 102,44 | 102,44 | 1,29% | - |
| 02.09.2025 | 99,78 | 101,14 | 99,78 | 101,14 | 1,37% | 24,00 |
| 01.09.2025 | 99,65 | 99,77 | 99,65 | 99,77 | -3,79% | 46,00 |
| 29.08.2025 | 99,71 | 105,18 | 99,71 | 103,70 | 1,97% | 46,00 |
| 28.08.2025 | 99,20 | 101,70 | 99,20 | 101,70 | -0,12% | 5,00 |
| 27.08.2025 | 100,82 | 101,82 | 100,82 | 101,82 | 2,55% | 15,00 |
| 26.08.2025 | 99,29 | 99,29 | 99,29 | 99,29 | 2,02% | - |
| 25.08.2025 | 97,32 | 97,32 | 97,32 | 97,32 | 2,44% | - |
| 22.08.2025 | 93,15 | 95,00 | 93,15 | 95,00 | 2,16% | 50,00 |
| 21.08.2025 | 92,86 | 92,99 | 92,86 | 92,99 | 0,86% | 10,00 |
| 20.08.2025 | 93,74 | 93,74 | 92,20 | 92,20 | -1,34% | 9,00 |
| 19.08.2025 | 93,45 | 93,45 | 93,45 | 93,45 | -1,63% | - |
| 18.08.2025 | 92,38 | 95,00 | 92,38 | 95,00 | 0,51% | 52,00 |
| 15.08.2025 | 94,73 | 94,73 | 94,52 | 94,52 | -1,72% | 44,00 |
| 14.08.2025 | 96,17 | 96,17 | 96,17 | 96,17 | -0,19% | - |
| 13.08.2025 | 94,38 | 96,35 | 94,38 | 96,35 | 5,62% | 10,00 |
| 12.08.2025 | 91,22 | 91,22 | 91,22 | 91,22 | 0,23% | 40,00 |
| 11.08.2025 | 91,01 | 91,01 | 91,01 | 91,01 | -0,54% | - |
| 08.08.2025 | 90,34 | 91,50 | 89,66 | 91,50 | 0,38% | 425,00 |
| 07.08.2025 | 88,84 | 91,15 | 88,84 | 91,15 | -0,23% | 40,00 |
| 06.08.2025 | 91,36 | 91,36 | 91,36 | 91,36 | 0,93% | - |