80,330€
0,41%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 79,42 | 80,61 | 79,42 | 80,38 | 0,47% | 35,00 |
| 17.07.2025 | 78,39 | 80,76 | 77,47 | 80,01 | 1,12% | 20,00 |
| 16.07.2025 | 80,17 | 80,95 | 75,78 | 79,12 | -1,49% | 42,00 |
| 15.07.2025 | 81,97 | 84,13 | 80,30 | 80,32 | -1,58% | 26,00 |
| 14.07.2025 | 83,40 | 84,62 | 80,22 | 81,61 | -1,85% | 12,00 |
| 11.07.2025 | 85,38 | 85,54 | 82,10 | 83,14 | -1,44% | 62,00 |
| 10.07.2025 | 78,40 | 84,90 | 77,68 | 84,36 | 6,54% | 199,00 |
| 09.07.2025 | 78,48 | 79,86 | 77,81 | 79,18 | 0,62% | 13,00 |
| 08.07.2025 | 78,08 | 80,24 | 77,13 | 78,69 | 1,79% | 6,00 |
| 07.07.2025 | 78,22 | 79,54 | 76,99 | 77,31 | -1,18% | 68,00 |
| 04.07.2025 | 79,18 | 79,18 | 78,18 | 78,23 | -0,92% | 56,00 |
| 03.07.2025 | 80,03 | 81,22 | 78,42 | 78,96 | -0,92% | - |
| 02.07.2025 | 77,86 | 80,54 | 77,25 | 79,69 | 2,08% | 185,00 |
| 01.07.2025 | 76,54 | 78,75 | 75,06 | 78,07 | 2,20% | - |
| 30.06.2025 | 77,61 | 78,54 | 76,25 | 76,39 | -1,06% | - |
| 27.06.2025 | 77,63 | 79,56 | 76,32 | 77,21 | -0,75% | - |
| 26.06.2025 | 77,70 | 78,37 | 76,88 | 77,80 | 0,52% | - |
| 25.06.2025 | 77,85 | 78,57 | 76,23 | 77,40 | -0,52% | - |
| 24.06.2025 | 76,08 | 78,36 | 76,04 | 77,80 | 3,07% | 40,00 |
| 23.06.2025 | 75,09 | 76,71 | 74,27 | 75,49 | 0,75% | - |
| 20.06.2025 | 73,70 | 76,24 | 73,23 | 74,93 | 1,54% | - |
| 19.06.2025 | 75,15 | 75,44 | 73,79 | 73,79 | -1,84% | - |
| 18.06.2025 | 74,66 | 75,70 | 74,51 | 75,17 | -0,23% | 2,00 |
| 17.06.2025 | 76,24 | 76,33 | 74,50 | 75,35 | -0,61% | - |
| 16.06.2025 | 71,96 | 76,49 | 71,96 | 75,81 | 5,38% | 277,00 |
| 13.06.2025 | 74,17 | 74,32 | 71,90 | 71,94 | -2,90% | 271,00 |
| 12.06.2025 | 75,56 | 75,56 | 73,78 | 74,08 | -2,00% | - |
| 11.06.2025 | 77,12 | 78,70 | 74,69 | 75,59 | -2,53% | 104,00 |
| 10.06.2025 | 75,74 | 77,80 | 75,65 | 77,56 | 2,09% | - |
| 09.06.2025 | 74,80 | 77,16 | 73,93 | 75,97 | 1,60% | - |
| 06.06.2025 | 71,83 | 75,24 | 71,22 | 74,77 | 4,84% | - |
| 05.06.2025 | 71,88 | 73,14 | 70,89 | 71,32 | -0,81% | - |
| 04.06.2025 | 71,62 | 72,79 | 71,18 | 71,91 | 0,22% | - |
| 03.06.2025 | 69,80 | 71,81 | 69,12 | 71,75 | 3,33% | 20,00 |
| 02.06.2025 | 68,74 | 69,91 | 67,96 | 69,44 | 0,24% | 15,00 |
| 30.05.2025 | 71,07 | 71,44 | 67,87 | 69,27 | -2,77% | - |
| 29.05.2025 | 71,48 | 74,69 | 70,56 | 71,25 | 0,28% | - |
| 28.05.2025 | 72,17 | 73,03 | 70,82 | 71,05 | -1,59% | 26,00 |
| 27.05.2025 | 68,62 | 72,70 | 68,60 | 72,19 | 4,74% | 18,00 |
| 26.05.2025 | 67,76 | 69,00 | 67,23 | 68,93 | 1,77% | 255,00 |
| 23.05.2025 | 69,59 | 69,89 | 66,71 | 67,73 | -2,67% | - |
| 22.05.2025 | 69,91 | 70,38 | 69,30 | 69,58 | -0,35% | 45,00 |
| 21.05.2025 | 72,16 | 72,23 | 69,52 | 69,83 | -3,19% | - |
| 20.05.2025 | 72,48 | 72,68 | 71,49 | 72,13 | -0,45% | - |
| 19.05.2025 | 73,92 | 73,92 | 71,07 | 72,45 | -2,35% | 30,00 |
| 16.05.2025 | 74,21 | 74,68 | 73,11 | 74,20 | -0,02% | 60,00 |
| 15.05.2025 | 75,48 | 75,48 | 73,59 | 74,21 | -1,69% | - |
| 14.05.2025 | 75,91 | 76,64 | 74,85 | 75,49 | -0,53% | - |
| 13.05.2025 | 75,14 | 76,63 | 73,69 | 75,89 | 1,44% | 10,00 |
| 12.05.2025 | 70,35 | 75,60 | 69,13 | 74,81 | 8,76% | 54,00 |
| 09.05.2025 | 68,55 | 69,55 | 68,06 | 68,78 | 0,50% | - |
| 08.05.2025 | 67,18 | 69,50 | 66,57 | 68,44 | 2,88% | - |
| 07.05.2025 | 65,70 | 66,75 | 64,37 | 66,52 | 2,17% | - |
| 06.05.2025 | 66,69 | 66,69 | 64,89 | 65,11 | -2,44% | - |
| 05.05.2025 | 66,51 | 67,49 | 65,86 | 66,74 | -0,45% | - |
| 02.05.2025 | 65,68 | 68,10 | 65,00 | 67,05 | 2,12% | 30,00 |
| 30.04.2025 | 65,87 | 66,37 | 62,71 | 65,65 | -0,08% | - |
| 29.04.2025 | 68,58 | 70,41 | 63,90 | 65,71 | -2,27% | 121,00 |
| 28.04.2025 | 68,49 | 69,11 | 66,01 | 67,23 | -0,93% | - |
| 25.04.2025 | 67,82 | 68,98 | 65,15 | 67,86 | 0,02% | 14,00 |
| 24.04.2025 | 64,66 | 68,25 | 63,66 | 67,85 | 4,96% | - |
| 23.04.2025 | 62,43 | 66,81 | 62,43 | 64,64 | 3,80% | 200,00 |
| 22.04.2025 | 62,67 | 62,84 | 60,53 | 62,28 | -0,47% | - |
| 17.04.2025 | 62,52 | 63,58 | 61,92 | 62,57 | 0,14% | - |
| 16.04.2025 | 63,98 | 63,98 | 60,06 | 62,49 | -4,78% | 4,00 |
| 15.04.2025 | 65,05 | 66,76 | 64,71 | 65,63 | 0,88% | 112,00 |
| 14.04.2025 | 65,57 | 67,50 | 63,61 | 65,05 | 0,42% | 126,00 |
| 11.04.2025 | 64,15 | 65,50 | 61,97 | 64,78 | 0,39% | 53,00 |
| 10.04.2025 | 73,02 | 73,02 | 62,75 | 64,53 | -11,10% | 48,00 |
| 09.04.2025 | 62,89 | 73,46 | 59,60 | 72,58 | 17,49% | 133,00 |
| 08.04.2025 | 66,84 | 69,92 | 60,63 | 61,78 | -7,02% | 162,00 |
| 07.04.2025 | 62,15 | 68,57 | 57,62 | 66,44 | 5,86% | 101,00 |
| 04.04.2025 | 67,96 | 68,41 | 61,20 | 62,76 | -7,94% | 134,00 |
| 03.04.2025 | 77,01 | 77,01 | 67,52 | 68,17 | -11,59% | 207,00 |
| 02.04.2025 | 76,45 | 78,16 | 74,84 | 77,11 | 0,83% | - |
| 01.04.2025 | 76,39 | 76,65 | 74,50 | 76,47 | 0,09% | - |
| 31.03.2025 | 75,95 | 76,73 | 73,63 | 76,41 | 0,00% | 7,00 |
| 28.03.2025 | 79,36 | 80,39 | 76,20 | 76,41 | -3,80% | - |
| 27.03.2025 | 81,71 | 82,11 | 79,00 | 79,42 | -2,94% | 100,00 |
| 26.03.2025 | 83,49 | 83,83 | 81,12 | 81,83 | -1,75% | - |
| 25.03.2025 | 84,18 | 84,78 | 82,81 | 83,29 | -1,10% | - |
| 24.03.2025 | 80,66 | 84,50 | 80,66 | 84,21 | 3,96% | 15,00 |
| 21.03.2025 | 81,40 | 81,60 | 78,96 | 81,00 | -0,51% | 50,00 |
| 20.03.2025 | 81,25 | 83,10 | 80,78 | 81,42 | 0,43% | - |
| 19.03.2025 | 81,41 | 82,90 | 80,63 | 81,07 | -0,09% | - |
| 18.03.2025 | 82,56 | 82,70 | 80,39 | 81,15 | -1,74% | - |
| 17.03.2025 | 79,38 | 83,21 | 78,60 | 82,58 | 3,57% | - |
| 14.03.2025 | 78,65 | 80,57 | 77,31 | 79,73 | 1,46% | - |
| 13.03.2025 | 79,08 | 80,68 | 77,29 | 78,59 | -1,16% | - |
| 12.03.2025 | 79,55 | 82,09 | 79,12 | 79,51 | -0,26% | 12,00 |
| 11.03.2025 | 97,17 | 97,61 | 76,13 | 79,71 | -18,04% | 123,00 |
| 10.03.2025 | 99,92 | 99,92 | 94,67 | 97,25 | -2,78% | 185,00 |
| 07.03.2025 | 97,78 | 100,32 | 96,22 | 100,03 | 2,42% | 115,00 |
| 06.03.2025 | 102,15 | 102,15 | 97,47 | 97,67 | -4,36% | 30,00 |
| 05.03.2025 | 102,82 | 102,82 | 98,97 | 102,12 | 1,10% | - |
| 04.03.2025 | 100,89 | 103,24 | 98,28 | 101,01 | 0,21% | 45,00 |
| 03.03.2025 | 106,09 | 106,46 | 100,16 | 100,80 | -4,84% | - |
| 28.02.2025 | 104,52 | 106,93 | 103,53 | 105,93 | 1,20% | 80,00 |
| 27.02.2025 | 109,51 | 111,76 | 104,63 | 104,67 | -4,39% | - |
| 26.02.2025 | 105,91 | 110,98 | 105,91 | 109,48 | 3,48% | - |