130,310€
-0,28%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 127,32 | 130,70 | 125,62 | 130,10 | -0,44% | 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 |
| 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% | - |