299,100€
-2,62%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 300,10 | 305,00 | 300,10 | 305,00 | -0,70% | 53,00 |
| 16.10.2026 | 307,15 | 307,15 | 307,15 | 307,15 | 1,84% | - |
| 15.10.2026 | 316,50 | 316,50 | 301,60 | 301,60 | -5,45% | 96,00 |
| 14.10.2026 | 336,55 | 336,55 | 317,70 | 319,00 | -3,86% | 15,00 |
| 13.10.2026 | 340,05 | 340,05 | 331,80 | 331,80 | -3,85% | 10,00 |
| 12.10.2026 | 358,75 | 360,95 | 345,10 | 345,10 | -3,74% | 55,00 |
| 09.10.2026 | 359,45 | 365,20 | 358,50 | 358,50 | -0,64% | 25,00 |
| 08.10.2026 | 364,30 | 364,30 | 359,70 | 360,80 | -6,09% | 35,00 |
| 07.10.2026 | 384,20 | 384,20 | 384,20 | 384,20 | 0,58% | 5,00 |
| 06.10.2026 | 394,25 | 401,95 | 382,00 | 382,00 | -5,84% | 36,00 |
| 05.10.2026 | 406,30 | 406,30 | 405,70 | 405,70 | 4,62% | 19,00 |
| 02.10.2026 | 368,70 | 387,80 | 368,70 | 387,80 | 5,58% | 19,00 |
| 01.10.2026 | 363,30 | 370,25 | 360,50 | 367,30 | 4,73% | 27,00 |
| 30.09.2026 | 350,70 | 350,70 | 350,70 | 350,70 | -2,93% | 34,00 |
| 29.09.2026 | 349,30 | 361,30 | 349,30 | 361,30 | 4,74% | 40,00 |
| 28.09.2026 | 342,45 | 344,95 | 342,45 | 344,95 | -1,50% | 35,00 |
| 25.09.2026 | 343,25 | 350,20 | 343,25 | 350,20 | 2,37% | 16,00 |
| 24.09.2026 | 335,30 | 342,10 | 335,30 | 342,10 | 0,12% | 225,00 |
| 23.09.2026 | 346,75 | 346,75 | 341,45 | 341,70 | 3,44% | 10,00 |
| 22.09.2026 | 330,35 | 330,35 | 330,35 | 330,35 | 2,01% | - |
| 21.09.2026 | 323,85 | 323,85 | 323,85 | 323,85 | 4,40% | - |
| 18.09.2026 | 310,20 | 310,20 | 310,20 | 310,20 | 0,24% | 15,00 |
| 17.09.2026 | 302,05 | 309,45 | 302,05 | 309,45 | 3,25% | 40,00 |
| 16.09.2026 | 287,05 | 299,70 | 287,05 | 299,70 | 6,20% | 600,00 |
| 15.09.2026 | 282,20 | 282,20 | 282,20 | 282,20 | -2,34% | - |
| 14.09.2026 | 313,30 | 313,30 | 288,95 | 288,95 | -9,22% | 1.140,00 |
| 11.09.2026 | 318,30 | 318,30 | 318,30 | 318,30 | -0,53% | - |
| 10.09.2026 | 328,60 | 332,05 | 320,00 | 320,00 | -0,50% | 23,00 |
| 09.09.2026 | 322,55 | 322,55 | 321,60 | 321,60 | 2,96% | 16,00 |
| 08.09.2026 | 312,35 | 312,35 | 312,35 | 312,35 | 2,11% | - |
| 07.09.2026 | 309,30 | 310,05 | 305,90 | 305,90 | 2,48% | 33,00 |
| 04.09.2026 | 292,05 | 298,50 | 292,05 | 298,50 | 2,17% | 20,00 |
| 03.09.2026 | 291,90 | 292,50 | 289,45 | 292,15 | 3,18% | 52,00 |
| 02.09.2026 | 286,85 | 286,85 | 283,15 | 283,15 | -2,02% | 2,00 |
| 01.09.2026 | 299,45 | 299,45 | 289,00 | 289,00 | -6,41% | 52,00 |
| 31.08.2026 | 306,25 | 308,80 | 306,25 | 308,80 | 0,92% | 40,00 |
| 28.08.2026 | 316,30 | 318,80 | 306,00 | 306,00 | -2,11% | 37,00 |
| 27.08.2026 | 323,45 | 324,85 | 312,60 | 312,60 | -0,37% | 68,00 |
| 26.08.2026 | 311,80 | 313,80 | 311,80 | 313,75 | -0,77% | 17,00 |
| 25.08.2026 | 316,20 | 316,20 | 316,20 | 316,20 | 3,67% | 40,00 |
| 24.08.2026 | 310,05 | 314,00 | 305,00 | 305,00 | -2,90% | 3.940,00 |
| 21.08.2026 | 324,55 | 329,25 | 314,10 | 314,10 | -6,00% | 80,00 |
| 20.08.2026 | 334,15 | 334,15 | 334,15 | 334,15 | 2,19% | 9,00 |
| 19.08.2026 | 341,30 | 341,35 | 327,00 | 327,00 | -5,76% | 62,00 |
| 18.08.2026 | 382,45 | 382,45 | 345,00 | 347,00 | -8,03% | 63,00 |
| 17.08.2026 | 360,50 | 377,30 | 360,50 | 377,30 | 8,54% | 31,00 |
| 14.08.2026 | 353,10 | 358,70 | 347,60 | 347,60 | -3,00% | 29,00 |
| 13.08.2026 | 347,25 | 361,20 | 347,25 | 358,35 | 1,14% | 16,00 |
| 12.08.2026 | 327,35 | 354,30 | 327,35 | 354,30 | 7,36% | 55,00 |
| 11.08.2026 | 316,60 | 330,00 | 316,60 | 330,00 | -2,08% | 13,00 |
| 10.08.2026 | 328,60 | 338,00 | 328,60 | 337,00 | 1,17% | 62,00 |
| 07.08.2026 | 331,30 | 341,80 | 324,45 | 333,10 | -3,10% | 39,00 |
| 06.08.2026 | 340,50 | 343,75 | 336,65 | 343,75 | 2,00% | 54,00 |
| 05.08.2026 | 349,70 | 349,70 | 337,00 | 337,00 | -5,31% | 96,00 |
| 04.08.2026 | 316,90 | 356,10 | 316,90 | 355,90 | 12,22% | 58,00 |
| 03.08.2026 | 319,50 | 324,40 | 313,10 | 317,15 | -3,56% | 70,00 |
| 31.07.2026 | 325,75 | 328,85 | 320,00 | 328,85 | 3,97% | 5,00 |
| 30.07.2026 | 282,90 | 316,30 | 282,90 | 316,30 | 9,07% | 189,00 |
| 29.07.2026 | 306,15 | 314,40 | 290,00 | 290,00 | 6,03% | 144,00 |
| 28.07.2026 | 282,95 | 283,00 | 265,80 | 273,50 | -5,28% | 181,00 |
| 27.07.2026 | 315,25 | 315,25 | 288,75 | 288,75 | -9,01% | 16,00 |
| 24.07.2026 | 320,75 | 320,75 | 317,35 | 317,35 | -3,25% | 30,00 |
| 23.07.2026 | 320,45 | 333,25 | 316,40 | 328,00 | 4,13% | 1.061,00 |
| 22.07.2026 | 317,65 | 317,65 | 315,00 | 315,00 | -3,09% | 60,00 |
| 21.07.2026 | 298,55 | 325,05 | 298,55 | 325,05 | 10,62% | 1.386,00 |
| 20.07.2026 | 279,60 | 294,15 | 279,60 | 293,85 | 11,86% | 30,00 |
| 17.07.2026 | 272,70 | 277,30 | 262,70 | 262,70 | -6,51% | 246,00 |
| 16.07.2026 | 295,70 | 295,70 | 280,30 | 281,00 | -1,75% | 20,00 |
| 15.07.2026 | 315,55 | 315,55 | 286,00 | 286,00 | -11,91% | 5,00 |
| 14.07.2026 | 304,00 | 324,65 | 304,00 | 324,65 | 8,11% | 8,00 |
| 13.07.2026 | 300,30 | 300,30 | 300,30 | 300,30 | -3,29% | - |
| 10.07.2026 | 313,85 | 313,85 | 310,50 | 310,50 | -2,08% | 7,00 |
| 09.07.2026 | 306,75 | 317,10 | 306,75 | 317,10 | 8,54% | 50,00 |
| 08.07.2026 | 299,15 | 299,15 | 287,85 | 292,15 | -3,44% | 35,00 |
| 07.07.2026 | 323,00 | 323,00 | 288,50 | 302,55 | -12,18% | 269,00 |
| 06.07.2026 | 338,85 | 344,50 | 333,35 | 344,50 | -2,14% | 192,00 |
| 03.07.2026 | 328,90 | 352,10 | 328,90 | 352,05 | 9,33% | 297,00 |
| 02.07.2026 | 378,00 | 378,00 | 319,65 | 322,00 | -16,48% | 414,00 |
| 01.07.2026 | 419,05 | 420,10 | 382,05 | 385,55 | -7,76% | 32,00 |
| 30.06.2026 | 404,70 | 418,90 | 404,70 | 418,00 | 3,77% | 114,00 |
| 29.06.2026 | 382,80 | 402,80 | 382,80 | 402,80 | 7,47% | 137,00 |
| 26.06.2026 | 400,95 | 402,50 | 374,80 | 374,80 | -7,46% | 28,00 |
| 25.06.2026 | 386,45 | 405,00 | 386,45 | 405,00 | 10,13% | 145,00 |
| 24.06.2026 | 367,75 | 367,75 | 367,75 | 367,75 | 2,42% | - |
| 23.06.2026 | 384,50 | 384,50 | 359,05 | 359,05 | -7,76% | 168,00 |
| 22.06.2026 | 382,60 | 394,30 | 382,60 | 389,25 | 1,18% | 132,00 |
| 19.06.2026 | 376,75 | 384,70 | 376,75 | 384,70 | 1,73% | 20,00 |
| 18.06.2026 | 360,45 | 379,35 | 360,45 | 378,15 | 3,48% | 41,00 |
| 17.06.2026 | 355,50 | 365,45 | 355,50 | 365,45 | -1,77% | 9,00 |
| 16.06.2026 | 375,50 | 378,15 | 365,85 | 372,05 | 0,07% | 216,00 |
| 15.06.2026 | 364,65 | 374,15 | 364,65 | 371,80 | 10,89% | 255,00 |
| 12.06.2026 | 332,35 | 335,30 | 330,05 | 335,30 | 5,44% | 58,00 |
| 11.06.2026 | 300,90 | 318,00 | 300,90 | 318,00 | 1,13% | 117,00 |
| 10.06.2026 | 315,60 | 315,60 | 314,45 | 314,45 | 5,57% | 23,00 |
| 09.06.2026 | 323,70 | 331,75 | 297,85 | 297,85 | -8,03% | 52,00 |
| 08.06.2026 | 308,10 | 325,05 | 308,10 | 323,85 | 5,15% | 82,00 |
| 05.06.2026 | 343,35 | 343,35 | 308,00 | 308,00 | -11,57% | 55,00 |
| 04.06.2026 | 348,95 | 354,15 | 342,00 | 348,30 | -0,92% | 40,00 |
| 03.06.2026 | 335,30 | 355,00 | 335,30 | 351,55 | 4,63% | 856,00 |
| 02.06.2026 | 314,10 | 336,00 | 314,10 | 336,00 | 5,05% | 157,00 |