121,570€
6,34%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 117,44 | 122,06 | 115,98 | 121,75 | 6,50% | 20,00 |
| 14.05.2024 | 114,32 | 114,32 | 114,32 | 114,32 | 1,40% | - |
| 13.05.2024 | 112,74 | 112,74 | 112,74 | 112,74 | -2,19% | 34,00 |
| 10.05.2024 | 115,26 | 115,26 | 115,26 | 115,26 | 1,55% | 15,00 |
| 09.05.2024 | 110,62 | 113,50 | 110,62 | 113,50 | 2,07% | 9,00 |
| 08.05.2024 | 111,32 | 114,12 | 111,20 | 111,20 | -3,09% | 357,00 |
| 07.05.2024 | 114,68 | 114,78 | 114,00 | 114,74 | 2,06% | 260,00 |
| 06.05.2024 | 110,58 | 112,74 | 110,58 | 112,42 | 3,96% | 174,00 |
| 03.05.2024 | 108,14 | 108,14 | 108,14 | 108,14 | 2,91% | - |
| 02.05.2024 | 105,08 | 105,08 | 105,08 | 105,08 | -4,47% | - |
| 30.04.2024 | 109,10 | 110,00 | 109,10 | 110,00 | 2,23% | 40,00 |
| 29.04.2024 | 105,24 | 107,60 | 105,24 | 107,60 | 1,03% | 123,00 |
| 26.04.2024 | 100,70 | 106,50 | 100,70 | 106,50 | 5,61% | 1,00 |
| 25.04.2024 | 98,42 | 101,28 | 98,42 | 100,84 | 9,21% | 80,00 |
| 24.04.2024 | 92,34 | 92,34 | 92,34 | 92,34 | 1,86% | - |
| 23.04.2024 | 90,65 | 90,65 | 90,65 | 90,65 | 1,80% | - |
| 22.04.2024 | 89,05 | 89,05 | 89,05 | 89,05 | -3,94% | - |
| 19.04.2024 | 92,70 | 92,70 | 92,70 | 92,70 | -1,95% | - |
| 18.04.2024 | 94,54 | 94,54 | 94,54 | 94,54 | -3,17% | - |
| 17.04.2024 | 97,64 | 97,64 | 97,64 | 97,64 | -1,86% | - |
| 16.04.2024 | 99,49 | 99,49 | 99,49 | 99,49 | 1,21% | 20,00 |
| 15.04.2024 | 98,30 | 98,30 | 98,30 | 98,30 | -2,62% | - |
| 12.04.2024 | 100,94 | 100,94 | 100,94 | 100,94 | 3,19% | - |
| 11.04.2024 | 97,82 | 97,82 | 97,82 | 97,82 | -3,36% | - |
| 10.04.2024 | 101,22 | 101,22 | 101,22 | 101,22 | 3,18% | - |
| 09.04.2024 | 98,10 | 98,10 | 98,10 | 98,10 | -2,17% | - |
| 08.04.2024 | 97,73 | 100,28 | 97,73 | 100,28 | 3,68% | 30,00 |
| 05.04.2024 | 96,72 | 96,72 | 96,72 | 96,72 | -2,55% | - |
| 04.04.2024 | 99,25 | 99,25 | 99,25 | 99,25 | -1,58% | - |
| 03.04.2024 | 100,84 | 100,84 | 100,84 | 100,84 | -2,96% | - |
| 02.04.2024 | 103,92 | 103,92 | 103,92 | 103,92 | 1,80% | - |
| 28.03.2024 | 101,80 | 102,08 | 101,80 | 102,08 | 3,39% | 10,00 |
| 27.03.2024 | 98,73 | 98,73 | 98,73 | 98,73 | -0,49% | - |
| 26.03.2024 | 99,22 | 99,22 | 99,22 | 99,22 | -1,63% | - |
| 25.03.2024 | 101,04 | 101,04 | 100,86 | 100,86 | -2,46% | 60,00 |
| 22.03.2024 | 101,64 | 103,40 | 101,64 | 103,40 | 0,10% | 100,00 |
| 21.03.2024 | 96,98 | 103,30 | 96,98 | 103,30 | 9,93% | 242,00 |
| 20.03.2024 | 93,97 | 93,97 | 93,97 | 93,97 | 0,59% | - |
| 19.03.2024 | 93,42 | 93,42 | 93,42 | 93,42 | -0,19% | - |
| 18.03.2024 | 93,60 | 93,60 | 93,60 | 93,60 | -0,66% | - |
| 15.03.2024 | 94,22 | 94,22 | 94,22 | 94,22 | -2,07% | - |
| 14.03.2024 | 95,30 | 96,21 | 95,30 | 96,21 | -0,82% | 12,00 |
| 13.03.2024 | 97,80 | 97,80 | 97,01 | 97,01 | -2,81% | 110,00 |
| 12.03.2024 | 96,21 | 99,81 | 96,21 | 99,81 | 1,38% | 6,00 |
| 11.03.2024 | 98,16 | 98,45 | 98,16 | 98,45 | -0,79% | 20,00 |
| 08.03.2024 | 99,23 | 99,23 | 99,23 | 99,23 | 2,72% | - |
| 07.03.2024 | 96,60 | 96,60 | 96,60 | 96,60 | 2,33% | - |
| 06.03.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -1,84% | - |
| 05.03.2024 | 96,25 | 96,25 | 96,17 | 96,17 | -0,24% | 200,00 |
| 04.03.2024 | 96,40 | 96,40 | 96,40 | 96,40 | 1,76% | 60,00 |
| 01.03.2024 | 94,73 | 94,73 | 94,73 | 94,73 | 2,40% | - |
| 29.02.2024 | 91,49 | 92,51 | 91,34 | 92,51 | 1,14% | 343,00 |
| 28.02.2024 | 91,47 | 91,47 | 91,47 | 91,47 | -2,67% | - |
| 27.02.2024 | 92,93 | 93,98 | 92,93 | 93,98 | 0,46% | 60,00 |
| 26.02.2024 | 93,55 | 93,55 | 93,55 | 93,55 | 0,03% | 10,00 |
| 23.02.2024 | 93,52 | 93,52 | 93,52 | 93,52 | 0,98% | - |
| 22.02.2024 | 92,61 | 92,61 | 92,61 | 92,61 | 1,24% | - |
| 21.02.2024 | 91,48 | 91,48 | 91,48 | 91,48 | -1,80% | - |
| 20.02.2024 | 93,63 | 93,63 | 93,16 | 93,16 | -0,59% | 60,00 |
| 19.02.2024 | 93,68 | 93,71 | 93,68 | 93,71 | -0,43% | 50,00 |
| 16.02.2024 | 94,11 | 94,11 | 94,11 | 94,11 | 0,63% | - |
| 15.02.2024 | 93,52 | 93,52 | 93,52 | 93,52 | 2,27% | - |
| 14.02.2024 | 91,19 | 91,44 | 91,19 | 91,44 | -3,03% | 50,00 |
| 13.02.2024 | 94,33 | 94,33 | 94,30 | 94,30 | 0,75% | 30,00 |
| 12.02.2024 | 93,60 | 93,60 | 93,60 | 93,60 | -0,43% | - |
| 09.02.2024 | 90,24 | 94,00 | 90,21 | 94,00 | 5,26% | 762,00 |
| 08.02.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -0,46% | - |
| 07.02.2024 | 89,71 | 89,71 | 89,71 | 89,71 | 1,44% | 30,00 |
| 06.02.2024 | 88,44 | 88,44 | 88,44 | 88,44 | 0,25% | - |
| 05.02.2024 | 88,22 | 88,22 | 88,22 | 88,22 | 1,09% | - |
| 02.02.2024 | 86,57 | 87,27 | 86,57 | 87,27 | 0,31% | 78,00 |
| 01.02.2024 | 88,39 | 88,39 | 87,00 | 87,00 | 0,58% | 200,00 |
| 31.01.2024 | 87,87 | 91,27 | 86,50 | 86,50 | -10,65% | 107,00 |
| 30.01.2024 | 96,81 | 96,81 | 96,81 | 96,81 | 0,84% | - |
| 29.01.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -0,76% | - |
| 26.01.2024 | 100,04 | 100,04 | 96,74 | 96,74 | -4,46% | - |
| 25.01.2024 | 100,42 | 101,26 | 100,42 | 101,26 | -0,12% | - |
| 24.01.2024 | 101,26 | 101,38 | 101,06 | 101,38 | -0,86% | 10,00 |
| 23.01.2024 | 99,64 | 102,26 | 99,64 | 102,26 | 3,73% | - |
| 22.01.2024 | 98,58 | 98,58 | 98,58 | 98,58 | 2,42% | - |
| 19.01.2024 | 96,25 | 96,25 | 96,25 | 96,25 | 3,33% | - |
| 18.01.2024 | 93,15 | 93,15 | 93,15 | 93,15 | -1,33% | - |
| 17.01.2024 | 94,41 | 94,41 | 94,41 | 94,41 | -0,42% | - |
| 16.01.2024 | 96,98 | 96,98 | 94,81 | 94,81 | -2,06% | 141,00 |
| 15.01.2024 | 96,80 | 96,80 | 96,80 | 96,80 | 2,41% | 30,00 |
| 12.01.2024 | 94,52 | 94,52 | 94,52 | 94,52 | 0,12% | - |
| 11.01.2024 | 94,41 | 94,41 | 94,41 | 94,41 | -0,72% | - |
| 10.01.2024 | 95,09 | 95,09 | 95,09 | 95,09 | -0,73% | - |
| 09.01.2024 | 95,45 | 95,79 | 95,45 | 95,79 | 3,27% | 65,00 |
| 08.01.2024 | 92,78 | 92,78 | 92,76 | 92,76 | 1,09% | 55,00 |
| 05.01.2024 | 91,76 | 91,76 | 91,76 | 91,76 | -1,07% | - |
| 04.01.2024 | 91,99 | 92,75 | 91,85 | 92,75 | 0,16% | 33,00 |
| 03.01.2024 | 94,39 | 94,39 | 92,60 | 92,60 | -4,73% | - |
| 02.01.2024 | 97,20 | 97,20 | 97,20 | 97,20 | -1,36% | - |
| 29.12.2023 | 98,54 | 98,54 | 98,54 | 98,54 | -2,20% | - |
| 28.12.2023 | 98,50 | 100,76 | 98,50 | 100,76 | 2,08% | 5,00 |
| 27.12.2023 | 101,18 | 101,18 | 98,71 | 98,71 | 3,19% | 39,00 |
| 22.12.2023 | 95,66 | 95,66 | 95,66 | 95,66 | -0,76% | - |
| 21.12.2023 | 93,68 | 96,39 | 93,68 | 96,39 | 1,01% | 1.000,00 |
| 20.12.2023 | 95,43 | 95,43 | 95,43 | 95,43 | 0,29% | - |