72,775€
2,83%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 71,90 | 73,11 | 71,01 | 72,67 | 2,68% | - |
| 04.06.2025 | 70,77 | 70,77 | 70,77 | 70,77 | 3,16% | - |
| 03.06.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,84% | - |
| 02.06.2025 | 68,03 | 68,03 | 68,03 | 68,03 | 0,04% | - |
| 30.05.2025 | 70,43 | 70,43 | 68,00 | 68,00 | -4,86% | 27,00 |
| 29.05.2025 | 74,00 | 74,00 | 71,47 | 71,47 | -2,40% | 245,00 |
| 28.05.2025 | 71,33 | 73,23 | 71,33 | 73,23 | 9,04% | 30,00 |
| 27.05.2025 | 67,16 | 67,16 | 67,16 | 67,16 | -2,38% | - |
| 26.05.2025 | 67,80 | 68,80 | 67,80 | 68,80 | 0,54% | 400,00 |
| 23.05.2025 | 68,43 | 68,43 | 68,43 | 68,43 | -2,16% | - |
| 22.05.2025 | 68,77 | 69,94 | 68,77 | 69,94 | -0,09% | 42,00 |
| 21.05.2025 | 72,57 | 72,57 | 70,00 | 70,00 | -4,44% | 72,00 |
| 20.05.2025 | 71,35 | 73,25 | 71,35 | 73,25 | 1,34% | 100,00 |
| 19.05.2025 | 72,69 | 72,69 | 72,28 | 72,28 | -1,07% | 105,00 |
| 16.05.2025 | 73,06 | 73,06 | 73,06 | 73,06 | -1,40% | - |
| 15.05.2025 | 74,24 | 74,24 | 74,10 | 74,10 | -2,88% | 17,00 |
| 14.05.2025 | 74,99 | 76,30 | 74,99 | 76,30 | 1,19% | 7,00 |
| 13.05.2025 | 73,70 | 75,40 | 73,70 | 75,40 | 1,97% | 30,00 |
| 12.05.2025 | 70,37 | 73,94 | 70,37 | 73,94 | 9,39% | 72,00 |
| 09.05.2025 | 67,59 | 67,59 | 67,59 | 67,59 | -2,57% | - |
| 08.05.2025 | 65,83 | 69,37 | 65,83 | 69,37 | 7,53% | 100,00 |
| 07.05.2025 | 64,51 | 64,51 | 64,51 | 64,51 | -2,18% | - |
| 06.05.2025 | 66,00 | 66,00 | 65,95 | 65,95 | -0,08% | 15,00 |
| 05.05.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 2,25% | - |
| 02.05.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -2,90% | - |
| 30.04.2025 | 66,48 | 66,48 | 66,48 | 66,48 | -2,68% | 2,00 |
| 29.04.2025 | 68,31 | 68,31 | 68,31 | 68,31 | -0,67% | - |
| 28.04.2025 | 66,77 | 68,77 | 66,77 | 68,77 | 1,85% | 200,00 |
| 25.04.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 0,15% | - |
| 24.04.2025 | 63,63 | 67,42 | 63,37 | 67,42 | 4,20% | 220,00 |
| 23.04.2025 | 62,40 | 64,70 | 62,40 | 64,70 | 4,12% | 182,00 |
| 22.04.2025 | 59,85 | 62,14 | 59,85 | 62,14 | -0,05% | 15,00 |
| 17.04.2025 | 62,17 | 62,17 | 62,17 | 62,17 | -1,88% | - |
| 16.04.2025 | 63,36 | 63,36 | 63,36 | 63,36 | -1,32% | - |
| 15.04.2025 | 64,21 | 64,21 | 64,21 | 64,21 | -0,11% | - |
| 14.04.2025 | 64,22 | 66,80 | 64,22 | 64,28 | -0,02% | 566,00 |
| 11.04.2025 | 63,61 | 65,00 | 63,61 | 64,29 | -1,09% | 422,00 |
| 10.04.2025 | 72,30 | 72,30 | 65,00 | 65,00 | -8,19% | 150,00 |
| 09.04.2025 | 60,02 | 70,80 | 60,02 | 70,80 | 16,14% | 510,00 |
| 08.04.2025 | 66,05 | 69,01 | 60,96 | 60,96 | 2,73% | 69,00 |
| 07.04.2025 | 61,25 | 61,25 | 59,34 | 59,34 | -8,00% | 130,00 |
| 04.04.2025 | 66,83 | 66,83 | 64,50 | 64,50 | -7,87% | 750,00 |
| 03.04.2025 | 72,82 | 72,82 | 70,01 | 70,01 | -7,33% | 20,00 |
| 02.04.2025 | 75,55 | 75,55 | 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 |