100,990€
0,98%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 100,01 | 101,56 | 100,01 | 101,02 | 1,01% | - |
| 21.11.2024 | 98,24 | 101,08 | 96,89 | 100,01 | 1,81% | 50,00 |
| 20.11.2024 | 96,73 | 98,74 | 96,46 | 98,23 | 1,55% | - |
| 19.11.2024 | 98,38 | 98,85 | 96,68 | 96,73 | -1,62% | - |
| 18.11.2024 | 97,35 | 98,73 | 96,44 | 98,33 | 1,04% | - |
| 15.11.2024 | 100,95 | 100,95 | 97,15 | 97,32 | -3,60% | 7,00 |
| 14.11.2024 | 101,04 | 102,45 | 100,58 | 100,95 | -0,11% | - |
| 13.11.2024 | 101,97 | 102,39 | 100,19 | 101,06 | -0,81% | - |
| 12.11.2024 | 103,21 | 103,67 | 100,81 | 101,89 | -1,28% | - |
| 11.11.2024 | 103,47 | 104,33 | 100,44 | 103,21 | -0,20% | 19,00 |
| 08.11.2024 | 103,76 | 104,00 | 101,92 | 103,42 | -0,31% | 40,00 |
| 07.11.2024 | 101,61 | 103,92 | 99,88 | 103,74 | 2,22% | - |
| 06.11.2024 | 98,65 | 102,54 | 98,65 | 101,49 | 5,47% | 30,00 |
| 05.11.2024 | 95,86 | 97,11 | 95,16 | 96,23 | -0,13% | 7,00 |
| 04.11.2024 | 98,27 | 98,38 | 95,60 | 96,36 | -1,95% | 35,00 |
| 01.11.2024 | 97,60 | 99,08 | 97,60 | 98,27 | 0,57% | - |
| 31.10.2024 | 100,83 | 101,35 | 97,11 | 97,72 | -3,19% | 35,00 |
| 30.10.2024 | 103,61 | 105,10 | 100,78 | 100,93 | -2,60% | 80,00 |
| 29.10.2024 | 102,71 | 105,24 | 102,10 | 103,62 | 0,93% | - |
| 28.10.2024 | 104,10 | 104,58 | 101,90 | 102,67 | -1,37% | - |
| 25.10.2024 | 101,94 | 104,92 | 101,94 | 104,10 | 2,12% | 72,00 |
| 24.10.2024 | 115,41 | 121,30 | 101,23 | 101,94 | -11,66% | 125,00 |
| 23.10.2024 | 116,07 | 117,46 | 113,79 | 115,39 | -0,65% | 11,00 |
| 22.10.2024 | 115,97 | 116,89 | 115,34 | 116,15 | 0,17% | - |
| 21.10.2024 | 115,95 | 116,51 | 114,80 | 115,95 | 0,07% | - |
| 18.10.2024 | 117,46 | 119,02 | 115,34 | 115,87 | -1,39% | 30,00 |
| 17.10.2024 | 116,96 | 121,17 | 116,73 | 117,50 | 0,43% | - |
| 16.10.2024 | 116,94 | 120,27 | 116,42 | 117,00 | 0,00% | 30,00 |
| 15.10.2024 | 122,77 | 124,14 | 115,92 | 117,00 | -4,68% | 35,00 |
| 14.10.2024 | 120,00 | 123,44 | 118,90 | 122,75 | 2,26% | - |
| 11.10.2024 | 117,91 | 120,94 | 116,95 | 120,04 | 1,71% | - |
| 10.10.2024 | 119,28 | 119,44 | 116,51 | 118,02 | -1,11% | - |
| 09.10.2024 | 117,85 | 119,89 | 117,35 | 119,34 | 1,67% | - |
| 08.10.2024 | 118,01 | 118,79 | 116,80 | 117,38 | -0,53% | - |
| 07.10.2024 | 118,76 | 119,37 | 116,98 | 118,01 | -0,53% | 20,00 |
| 04.10.2024 | 116,98 | 120,83 | 116,60 | 118,64 | 1,59% | - |
| 03.10.2024 | 121,34 | 121,34 | 116,45 | 116,78 | -2,10% | - |
| 02.10.2024 | 116,56 | 121,33 | 115,80 | 119,28 | 1,93% | - |
| 01.10.2024 | 120,29 | 120,95 | 115,48 | 117,02 | -2,70% | 39,00 |
| 30.09.2024 | 120,55 | 120,59 | 118,18 | 120,27 | -0,03% | - |
| 27.09.2024 | 122,95 | 123,85 | 119,84 | 120,31 | -2,18% | - |
| 26.09.2024 | 118,71 | 123,90 | 117,20 | 122,99 | 3,61% | 30,00 |
| 25.09.2024 | 117,18 | 118,74 | 115,39 | 118,70 | 1,40% | - |
| 24.09.2024 | 116,72 | 118,40 | 115,98 | 117,06 | 0,21% | - |
| 23.09.2024 | 115,41 | 117,44 | 115,41 | 116,82 | 0,99% | - |
| 20.09.2024 | 119,92 | 119,92 | 114,80 | 115,68 | -3,49% | - |
| 19.09.2024 | 115,00 | 121,88 | 114,94 | 119,86 | 3,96% | 30,00 |
| 18.09.2024 | 116,72 | 118,36 | 115,04 | 115,29 | -1,23% | - |
| 17.09.2024 | 114,98 | 118,44 | 114,98 | 116,72 | 1,57% | - |
| 16.09.2024 | 118,07 | 118,26 | 112,06 | 114,92 | -3,16% | - |
| 13.09.2024 | 115,65 | 119,31 | 115,22 | 118,67 | 2,52% | - |
| 12.09.2024 | 119,44 | 119,80 | 115,22 | 115,75 | -3,07% | - |
| 11.09.2024 | 113,78 | 119,59 | 112,18 | 119,42 | 5,09% | - |
| 10.09.2024 | 112,93 | 113,86 | 110,59 | 113,64 | 1,03% | 60,00 |
| 09.09.2024 | 109,48 | 113,08 | 109,48 | 112,48 | 2,70% | - |
| 06.09.2024 | 113,51 | 113,52 | 108,25 | 109,52 | -3,24% | - |
| 05.09.2024 | 114,38 | 115,47 | 111,75 | 113,19 | -1,13% | - |
| 04.09.2024 | 112,79 | 115,80 | 111,12 | 114,48 | 1,39% | - |
| 03.09.2024 | 123,31 | 124,06 | 112,22 | 112,91 | -8,43% | 60,00 |
| 02.09.2024 | 123,78 | 124,23 | 122,83 | 123,31 | -0,24% | - |
| 30.08.2024 | 120,93 | 124,29 | 120,93 | 123,61 | 2,30% | - |
| 29.08.2024 | 119,00 | 124,53 | 117,62 | 120,83 | 1,45% | - |
| 28.08.2024 | 120,95 | 122,65 | 117,40 | 119,10 | -1,17% | - |
| 27.08.2024 | 119,18 | 121,71 | 117,26 | 120,51 | 1,23% | - |
| 26.08.2024 | 121,48 | 121,85 | 118,75 | 119,04 | -2,03% | - |
| 23.08.2024 | 118,09 | 123,31 | 118,09 | 121,51 | 2,88% | - |
| 22.08.2024 | 121,44 | 122,33 | 117,53 | 118,11 | -2,73% | - |
| 21.08.2024 | 118,37 | 122,29 | 118,00 | 121,42 | 2,56% | - |
| 20.08.2024 | 120,63 | 121,41 | 117,18 | 118,39 | -1,86% | - |
| 19.08.2024 | 120,73 | 121,72 | 118,09 | 120,63 | -0,13% | - |
| 16.08.2024 | 120,07 | 122,36 | 118,15 | 120,79 | 0,64% | 151,00 |
| 15.08.2024 | 113,97 | 120,68 | 113,63 | 120,02 | 5,19% | 60,00 |
| 14.08.2024 | 115,93 | 116,48 | 111,95 | 114,10 | -1,43% | - |
| 13.08.2024 | 111,90 | 115,89 | 111,90 | 115,75 | 3,64% | - |
| 12.08.2024 | 111,54 | 113,21 | 110,31 | 111,68 | 0,23% | 20,00 |
| 09.08.2024 | 112,55 | 114,28 | 109,79 | 111,42 | -0,75% | 1,00 |
| 08.08.2024 | 104,50 | 112,87 | 104,09 | 112,26 | 7,34% | - |
| 07.08.2024 | 108,25 | 112,76 | 103,96 | 104,58 | -3,43% | 25,00 |
| 06.08.2024 | 106,30 | 111,84 | 106,24 | 108,29 | 2,26% | - |
| 05.08.2024 | 107,50 | 109,25 | 92,29 | 105,90 | -1,25% | 136,00 |
| 02.08.2024 | 113,67 | 113,67 | 106,01 | 107,24 | -5,60% | 43,00 |
| 01.08.2024 | 122,28 | 122,42 | 110,92 | 113,60 | -6,29% | - |
| 31.07.2024 | 113,59 | 121,60 | 113,17 | 121,22 | 7,83% | - |
| 30.07.2024 | 118,23 | 120,46 | 111,04 | 112,42 | -4,96% | - |
| 29.07.2024 | 117,93 | 120,48 | 115,54 | 118,29 | 1,98% | 64,00 |
| 26.07.2024 | 114,65 | 117,95 | 113,42 | 115,99 | 1,11% | 26,00 |
| 25.07.2024 | 121,90 | 127,80 | 111,08 | 114,72 | -13,56% | 78,00 |
| 24.07.2024 | 138,41 | 139,68 | 132,24 | 132,72 | -5,34% | 34,00 |
| 23.07.2024 | 141,82 | 142,60 | 139,50 | 140,20 | -1,04% | - |
| 22.07.2024 | 134,54 | 142,51 | 134,49 | 141,68 | 5,40% | 127,00 |
| 19.07.2024 | 137,34 | 137,95 | 134,24 | 134,42 | -1,97% | 33,00 |
| 18.07.2024 | 139,28 | 140,56 | 135,10 | 137,12 | -1,65% | 2,00 |
| 17.07.2024 | 149,58 | 149,88 | 139,09 | 139,42 | -6,78% | - |
| 16.07.2024 | 146,40 | 149,67 | 146,13 | 149,56 | 2,30% | 30,00 |
| 15.07.2024 | 143,35 | 147,58 | 143,35 | 146,20 | 2,00% | 6,00 |
| 12.07.2024 | 142,08 | 145,66 | 141,99 | 143,33 | 0,89% | - |
| 11.07.2024 | 147,40 | 147,91 | 142,07 | 142,07 | -3,61% | - |
| 10.07.2024 | 141,84 | 147,45 | 141,83 | 147,39 | 3,91% | 25,00 |
| 09.07.2024 | 142,46 | 144,27 | 141,64 | 141,85 | -0,39% | - |
| 08.07.2024 | 139,50 | 142,95 | 139,50 | 142,41 | 1,95% | 10,00 |