311,600€
0,45%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 308,95 | 312,15 | 308,95 | 310,20 | 1,32% | 75,00 |
| 15.04.2026 | 308,50 | 308,50 | 300,00 | 306,15 | -0,68% | 55,00 |
| 14.04.2026 | 313,10 | 313,10 | 308,00 | 308,25 | -0,98% | 21,00 |
| 13.04.2026 | 313,15 | 314,85 | 306,00 | 311,30 | -0,22% | 538,00 |
| 10.04.2026 | 314,75 | 319,80 | 308,50 | 312,00 | 0,97% | 51,00 |
| 09.04.2026 | 303,75 | 314,00 | 302,25 | 309,00 | 0,13% | 195,00 |
| 08.04.2026 | 287,85 | 308,60 | 287,85 | 308,60 | 13,48% | 621,00 |
| 07.04.2026 | 268,00 | 274,00 | 268,00 | 271,95 | 4,46% | 156,00 |
| 02.04.2026 | 263,10 | 263,20 | 258,80 | 260,35 | -4,14% | 106,00 |
| 01.04.2026 | 256,80 | 272,10 | 256,80 | 271,60 | 11,08% | 114,00 |
| 31.03.2026 | 239,85 | 244,50 | 239,55 | 244,50 | 2,30% | 7,00 |
| 30.03.2026 | 251,10 | 260,95 | 239,00 | 239,00 | -8,06% | 6.674,00 |
| 27.03.2026 | 259,20 | 259,95 | 253,50 | 259,95 | -0,78% | 143,00 |
| 26.03.2026 | 277,50 | 277,50 | 262,00 | 262,00 | -6,33% | 53,00 |
| 25.03.2026 | 278,50 | 283,35 | 276,80 | 279,70 | 6,90% | 173,00 |
| 24.03.2026 | 262,10 | 264,35 | 261,60 | 261,65 | -0,08% | 111,00 |
| 23.03.2026 | 245,25 | 268,85 | 245,25 | 261,85 | 6,10% | 53,00 |
| 20.03.2026 | 257,65 | 259,65 | 246,80 | 246,80 | -4,54% | 102,00 |
| 19.03.2026 | 258,20 | 258,95 | 250,45 | 258,55 | -1,47% | 115,00 |
| 18.03.2026 | 262,55 | 271,30 | 262,40 | 262,40 | 1,65% | 378,00 |
| 17.03.2026 | 257,70 | 258,15 | 252,80 | 258,15 | -0,73% | 333,00 |
| 16.03.2026 | 254,70 | 262,75 | 252,00 | 260,05 | 3,79% | 262,00 |
| 13.03.2026 | 249,50 | 252,00 | 249,50 | 250,55 | -0,16% | 30,00 |
| 12.03.2026 | 258,20 | 258,20 | 249,70 | 250,95 | -4,22% | 35,00 |
| 11.03.2026 | 259,50 | 268,25 | 257,45 | 262,00 | -1,13% | 196,00 |
| 10.03.2026 | 254,35 | 265,00 | 254,35 | 265,00 | 4,27% | 203,00 |
| 09.03.2026 | 224,10 | 254,15 | 220,95 | 254,15 | 5,96% | 681,00 |
| 06.03.2026 | 262,55 | 265,40 | 239,85 | 239,85 | -8,21% | 413,00 |
| 05.03.2026 | 261,95 | 265,15 | 257,65 | 261,30 | -0,95% | 60,00 |
| 04.03.2026 | 255,60 | 263,80 | 255,05 | 263,80 | -0,13% | 123,00 |
| 03.03.2026 | 274,75 | 274,75 | 261,65 | 264,15 | -4,64% | 51,00 |
| 02.03.2026 | 263,60 | 277,00 | 262,00 | 277,00 | 4,57% | 329,00 |
| 27.02.2026 | 279,45 | 283,60 | 264,45 | 264,90 | -6,89% | 317,00 |
| 26.02.2026 | 289,10 | 297,25 | 279,00 | 284,50 | -1,78% | 230,00 |
| 25.02.2026 | 279,30 | 289,65 | 279,30 | 289,65 | 3,61% | 209,00 |
| 24.02.2026 | 271,15 | 281,00 | 270,55 | 279,55 | 4,31% | 592,00 |
| 23.02.2026 | 272,00 | 272,00 | 268,00 | 268,00 | -2,69% | 1.533,00 |
| 20.02.2026 | 270,15 | 275,40 | 266,80 | 275,40 | 2,99% | 45,00 |
| 19.02.2026 | 267,45 | 274,50 | 267,40 | 267,40 | -0,94% | 146,00 |
| 18.02.2026 | 259,55 | 270,60 | 259,15 | 269,95 | 2,60% | 2.392,00 |
| 17.02.2026 | 263,10 | 263,10 | 263,10 | 263,10 | -0,09% | - |
| 16.02.2026 | 266,10 | 270,90 | 263,35 | 263,35 | -0,40% | 704,00 |
| 13.02.2026 | 261,95 | 266,20 | 261,95 | 264,40 | 1,30% | 31,00 |
| 12.02.2026 | 272,15 | 278,30 | 261,00 | 261,00 | -2,96% | 423,00 |
| 11.02.2026 | 256,70 | 268,95 | 256,70 | 268,95 | 5,59% | 86,00 |
| 10.02.2026 | 260,65 | 263,30 | 254,70 | 254,70 | -2,36% | 52,00 |
| 09.02.2026 | 257,25 | 265,05 | 251,90 | 260,85 | 4,15% | 272,00 |
| 06.02.2026 | 228,10 | 250,45 | 228,10 | 250,45 | 7,35% | 2.416,00 |
| 05.02.2026 | 230,50 | 233,75 | 230,10 | 233,30 | 3,32% | 209,00 |
| 04.02.2026 | 241,20 | 244,00 | 225,80 | 225,80 | -3,91% | 214,00 |
| 03.02.2026 | 255,30 | 263,10 | 224,55 | 235,00 | 9,99% | 1.262,00 |
| 02.02.2026 | 194,44 | 214,40 | 194,44 | 213,65 | 3,14% | 516,00 |
| 30.01.2026 | 208,70 | 210,90 | 207,15 | 207,15 | -0,58% | 1.147,00 |
| 29.01.2026 | 211,00 | 212,45 | 203,10 | 208,35 | -0,26% | 114,00 |
| 28.01.2026 | 207,85 | 208,90 | 207,85 | 208,90 | 4,97% | 12,00 |
| 27.01.2026 | 197,78 | 199,20 | 197,78 | 199,00 | 1,52% | 195,00 |
| 26.01.2026 | 192,12 | 196,02 | 190,76 | 196,02 | 0,84% | 400,00 |
| 23.01.2026 | 195,04 | 196,50 | 194,00 | 194,38 | -2,77% | 181,00 |
| 22.01.2026 | 198,26 | 205,15 | 198,26 | 199,92 | 1,04% | 36,00 |
| 21.01.2026 | 191,48 | 198,00 | 191,48 | 197,86 | 3,29% | 35,00 |
| 20.01.2026 | 190,82 | 191,56 | 187,70 | 191,56 | -0,65% | 801,00 |
| 19.01.2026 | 192,38 | 193,60 | 189,40 | 192,82 | -2,52% | 99,00 |
| 16.01.2026 | 198,56 | 200,75 | 194,88 | 197,80 | -0,29% | 1.229,00 |
| 15.01.2026 | 201,05 | 207,05 | 198,38 | 198,38 | 2,32% | 142,00 |
| 14.01.2026 | 195,42 | 196,50 | 193,88 | 193,88 | -0,76% | 225,00 |
| 13.01.2026 | 191,72 | 196,74 | 191,72 | 195,36 | 1,36% | 21,00 |
| 12.01.2026 | 183,50 | 193,02 | 183,36 | 192,74 | 2,41% | 81,00 |
| 09.01.2026 | 184,64 | 188,20 | 184,64 | 188,20 | 2,67% | 14,00 |
| 08.01.2026 | 188,86 | 189,30 | 183,30 | 183,30 | -2,92% | 86,00 |
| 07.01.2026 | 195,70 | 195,70 | 188,20 | 188,82 | -4,33% | 579,00 |
| 06.01.2026 | 187,78 | 197,36 | 187,78 | 197,36 | 5,89% | 575,00 |
| 05.01.2026 | 178,96 | 189,36 | 178,96 | 186,38 | 7,03% | 504,00 |
| 02.01.2026 | 167,48 | 174,14 | 167,48 | 174,14 | 4,79% | 303,00 |
| 30.12.2025 | 166,18 | 166,18 | 166,18 | 166,18 | -0,60% | - |
| 29.12.2025 | 169,02 | 169,02 | 167,18 | 167,18 | -1,37% | 64,00 |
| 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 |
| 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 | 5,76% | 226,00 |
| 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 | 2,37% | 1.300,00 |
| 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 | -0,17% | 41,00 |
| 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 |