247,025€
-5,66%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 264,88 | 265,92 | 246,48 | 248,43 | -5,13% | 350,00 |
| 05.03.2026 | 264,35 | 267,30 | 252,45 | 261,85 | -0,08% | 1.740,00 |
| 04.03.2026 | 260,08 | 269,83 | 254,02 | 262,05 | -0,27% | 35,00 |
| 03.03.2026 | 271,95 | 276,70 | 256,23 | 262,75 | -5,53% | 439,00 |
| 02.03.2026 | 266,27 | 278,13 | 261,80 | 278,13 | 2,83% | 1.296,00 |
| 27.02.2026 | 283,15 | 284,08 | 262,63 | 270,48 | -3,40% | 101,00 |
| 26.02.2026 | 292,98 | 296,40 | 278,92 | 280,00 | -3,17% | 214,00 |
| 25.02.2026 | 280,48 | 290,85 | 279,63 | 289,17 | 3,26% | 1.187,00 |
| 24.02.2026 | 270,35 | 282,05 | 269,70 | 280,05 | 4,01% | 514,00 |
| 23.02.2026 | 272,35 | 273,63 | 263,27 | 269,25 | -2,16% | 208,00 |
| 20.02.2026 | 270,98 | 277,27 | 266,27 | 275,20 | 2,73% | 166,00 |
| 19.02.2026 | 267,23 | 272,92 | 264,08 | 267,88 | 0,29% | 26,00 |
| 18.02.2026 | 257,65 | 272,30 | 257,65 | 267,10 | 3,35% | 171,00 |
| 17.02.2026 | 264,75 | 267,08 | 254,77 | 258,45 | -2,38% | 79,00 |
| 16.02.2026 | 265,33 | 268,80 | 264,20 | 264,75 | 0,16% | 203,00 |
| 13.02.2026 | 261,58 | 268,08 | 255,35 | 264,33 | 1,09% | 1.285,00 |
| 12.02.2026 | 275,35 | 279,77 | 259,42 | 261,48 | -3,90% | 948,00 |
| 11.02.2026 | 256,23 | 272,63 | 254,43 | 272,08 | 6,91% | 132,00 |
| 10.02.2026 | 252,83 | 263,80 | 251,52 | 254,50 | -2,41% | 121,00 |
| 09.02.2026 | 253,27 | 265,60 | 246,52 | 260,77 | 2,85% | 268,00 |
| 06.02.2026 | 230,83 | 254,80 | 222,73 | 253,55 | 10,14% | 277,00 |
| 05.02.2026 | 231,80 | 237,95 | 221,73 | 230,20 | 0,81% | 115,00 |
| 04.02.2026 | 239,23 | 249,83 | 223,27 | 228,35 | -4,02% | 579,00 |
| 03.02.2026 | 252,85 | 265,02 | 210,58 | 237,93 | 12,68% | 2.762,00 |
| 02.02.2026 | 197,61 | 215,65 | 195,34 | 211,15 | 3,25% | 538,00 |
| 30.01.2026 | 207,98 | 214,08 | 203,30 | 204,50 | -1,62% | 57,00 |
| 29.01.2026 | 210,63 | 212,20 | 200,95 | 207,88 | -0,40% | 94,00 |
| 28.01.2026 | 202,08 | 212,00 | 201,98 | 208,70 | 4,45% | 461,00 |
| 27.01.2026 | 192,61 | 200,85 | 192,61 | 199,80 | 2,40% | 212,00 |
| 26.01.2026 | 193,80 | 197,88 | 190,13 | 195,12 | 0,82% | 132,00 |
| 23.01.2026 | 195,19 | 196,78 | 191,26 | 193,53 | -1,00% | 74,00 |
| 22.01.2026 | 198,49 | 204,20 | 193,48 | 195,49 | -1,76% | 53,00 |
| 21.01.2026 | 191,46 | 200,77 | 191,28 | 198,99 | 4,94% | 147,00 |
| 20.01.2026 | 191,69 | 195,36 | 185,00 | 189,63 | -2,54% | 869,00 |
| 19.01.2026 | 193,46 | 195,96 | 189,47 | 194,58 | -1,49% | 194,00 |
| 16.01.2026 | 196,82 | 200,88 | 194,50 | 197,53 | 0,54% | 181,00 |
| 15.01.2026 | 197,86 | 207,65 | 196,21 | 196,47 | -0,48% | 390,00 |
| 14.01.2026 | 197,30 | 198,18 | 192,96 | 197,41 | 0,39% | 70,00 |
| 13.01.2026 | 191,68 | 197,68 | 191,15 | 196,64 | 2,28% | 194,00 |
| 12.01.2026 | 187,35 | 193,75 | 181,77 | 192,26 | 2,24% | 237,00 |
| 09.01.2026 | 185,84 | 189,92 | 183,80 | 188,04 | 1,33% | 145,00 |
| 08.01.2026 | 188,64 | 190,27 | 182,48 | 185,58 | -2,53% | 482,00 |
| 07.01.2026 | 194,50 | 195,81 | 187,76 | 190,40 | -2,82% | 302,00 |
| 06.01.2026 | 189,58 | 196,16 | 186,87 | 195,92 | 4,57% | 225,00 |
| 05.01.2026 | 178,64 | 189,61 | 178,41 | 187,36 | 5,58% | 190,00 |
| 02.01.2026 | 167,40 | 178,16 | 166,75 | 177,45 | 6,07% | 339,00 |
| 30.12.2025 | 167,11 | 167,62 | 166,72 | 167,30 | -0,22% | 1,00 |
| 29.12.2025 | 169,08 | 169,47 | 166,16 | 167,67 | -0,63% | 188,00 |
| 23.12.2025 | 167,27 | 169,11 | 166,10 | 168,74 | 0,21% | 35,00 |
| 22.12.2025 | 167,77 | 171,23 | 166,70 | 168,39 | 1,09% | 408,00 |
| 19.12.2025 | 163,81 | 167,51 | 162,47 | 166,57 | 2,40% | 19,00 |
| 18.12.2025 | 157,62 | 166,31 | 157,62 | 162,67 | 3,39% | 143,00 |
| 17.12.2025 | 165,45 | 167,86 | 155,18 | 157,33 | -3,46% | 60,00 |
| 16.12.2025 | 163,46 | 165,81 | 160,86 | 162,97 | -1,28% | 101,00 |
| 15.12.2025 | 164,06 | 173,97 | 163,20 | 165,09 | 0,24% | 99,00 |
| 12.12.2025 | 174,87 | 174,87 | 162,98 | 164,69 | -4,63% | 120,00 |
| 11.12.2025 | 173,77 | 173,77 | 167,26 | 172,69 | -1,10% | 62,00 |
| 10.12.2025 | 171,60 | 175,02 | 170,30 | 174,61 | 1,34% | 237,00 |
| 09.12.2025 | 175,35 | 175,35 | 170,42 | 172,30 | -1,17% | 386,00 |
| 08.12.2025 | 172,45 | 176,33 | 172,45 | 174,34 | 1,32% | 92,00 |
| 05.12.2025 | 171,67 | 174,52 | 170,97 | 172,07 | 0,75% | 159,00 |
| 04.12.2025 | 167,00 | 172,25 | 165,82 | 170,79 | 2,15% | 177,00 |
| 03.12.2025 | 163,94 | 168,07 | 162,22 | 167,20 | 1,92% | 162,00 |
| 02.12.2025 | 154,46 | 164,75 | 154,23 | 164,05 | 5,80% | 748,00 |
| 01.12.2025 | 153,58 | 157,40 | 152,50 | 155,05 | -1,07% | 149,00 |
| 28.11.2025 | 155,77 | 157,31 | 155,06 | 156,73 | 1,08% | 135,00 |
| 27.11.2025 | 155,91 | 155,91 | 154,52 | 155,06 | -0,46% | 46,00 |
| 26.11.2025 | 145,61 | 155,91 | 144,70 | 155,78 | 7,34% | 834,00 |
| 25.11.2025 | 144,12 | 145,40 | 138,85 | 145,13 | 0,69% | 20,00 |
| 24.11.2025 | 139,00 | 145,48 | 138,15 | 144,14 | 3,74% | 7,00 |
| 21.11.2025 | 135,30 | 139,65 | 131,68 | 138,95 | 2,72% | 330,00 |
| 20.11.2025 | 146,04 | 152,40 | 134,32 | 135,27 | -7,76% | 152,00 |
| 19.11.2025 | 140,95 | 147,73 | 140,20 | 146,65 | 3,62% | 2,00 |
| 18.11.2025 | 143,43 | 145,84 | 140,46 | 141,52 | -1,00% | 195,00 |
| 17.11.2025 | 146,24 | 149,50 | 141,94 | 142,95 | -2,31% | 49,00 |
| 14.11.2025 | 145,92 | 149,60 | 138,58 | 146,33 | 0,30% | 25,00 |
| 13.11.2025 | 153,93 | 155,82 | 144,12 | 145,89 | -5,31% | 33,00 |
| 12.11.2025 | 153,70 | 156,66 | 152,96 | 154,07 | 0,96% | 87,00 |
| 11.11.2025 | 159,30 | 159,30 | 151,64 | 152,60 | -4,01% | 16,00 |
| 10.11.2025 | 159,04 | 163,31 | 156,68 | 158,97 | 1,51% | 1.164,00 |
| 07.11.2025 | 160,47 | 160,95 | 151,24 | 156,61 | -2,25% | 160,00 |
| 06.11.2025 | 163,10 | 166,22 | 158,58 | 160,21 | -2,08% | 48,00 |
| 05.11.2025 | 153,51 | 164,29 | 151,90 | 163,62 | 7,10% | 106,00 |
| 04.11.2025 | 155,75 | 158,45 | 152,67 | 152,78 | -3,88% | 11,00 |
| 03.11.2025 | 158,20 | 162,27 | 156,33 | 158,94 | 0,71% | 154,00 |
| 31.10.2025 | 154,81 | 161,22 | 151,47 | 157,82 | 2,22% | 411,00 |
| 30.10.2025 | 150,08 | 154,96 | 148,52 | 154,39 | 2,91% | 380,00 |
| 29.10.2025 | 150,20 | 153,25 | 136,39 | 150,03 | 20,90% | 1.060,00 |
| 28.10.2025 | 127,87 | 127,87 | 123,69 | 124,09 | -2,93% | 199,00 |
| 27.10.2025 | 124,97 | 128,86 | 124,97 | 127,83 | 2,74% | 62,00 |
| 24.10.2025 | 124,72 | 128,04 | 123,91 | 124,42 | -0,34% | 162,00 |
| 23.10.2025 | 119,30 | 125,84 | 119,02 | 124,85 | 4,32% | 44,00 |
| 22.10.2025 | 123,28 | 123,69 | 117,03 | 119,68 | -3,73% | 1.502,00 |
| 21.10.2025 | 119,40 | 124,35 | 119,07 | 124,32 | 3,98% | 2,00 |
| 20.10.2025 | 119,07 | 121,37 | 118,98 | 119,56 | 0,91% | 52,00 |
| 17.10.2025 | 118,94 | 119,68 | 111,72 | 118,48 | -0,36% | 221,00 |
| 16.10.2025 | 121,11 | 123,40 | 118,35 | 118,91 | -1,51% | 201,00 |
| 15.10.2025 | 118,52 | 121,57 | 118,33 | 120,73 | 2,57% | - |
| 14.10.2025 | 119,32 | 119,89 | 116,28 | 117,70 | -2,22% | 15,00 |
| 13.10.2025 | 113,68 | 120,86 | 113,68 | 120,37 | 5,84% | 114,00 |