110,790€
-1,84%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 112,78 | 115,00 | 109,61 | 110,85 | -1,79% | - |
| 20.02.2025 | 111,22 | 113,58 | 109,70 | 112,87 | 1,55% | - |
| 19.02.2025 | 110,45 | 111,95 | 109,67 | 111,15 | 0,90% | - |
| 18.02.2025 | 108,77 | 110,94 | 108,68 | 110,16 | 1,43% | 25,00 |
| 17.02.2025 | 108,35 | 108,65 | 108,19 | 108,61 | 0,63% | 70,00 |
| 14.02.2025 | 107,30 | 108,20 | 107,12 | 107,93 | 0,04% | 16,00 |
| 13.02.2025 | 107,75 | 108,35 | 106,64 | 107,89 | 0,58% | - |
| 12.02.2025 | 108,96 | 109,20 | 105,58 | 107,27 | -1,33% | 15,00 |
| 11.02.2025 | 110,51 | 110,89 | 108,51 | 108,72 | -1,75% | 200,00 |
| 10.02.2025 | 108,33 | 112,12 | 108,33 | 110,66 | 0,82% | 65,00 |
| 07.02.2025 | 109,87 | 110,92 | 107,96 | 109,76 | -0,02% | - |
| 06.02.2025 | 108,26 | 109,99 | 107,73 | 109,78 | 1,48% | 10,00 |
| 05.02.2025 | 107,38 | 108,96 | 105,57 | 108,18 | 0,64% | 10,00 |
| 04.02.2025 | 107,94 | 108,60 | 106,15 | 107,49 | -0,49% | - |
| 03.02.2025 | 107,72 | 112,62 | 106,94 | 108,02 | -3,17% | 82,00 |
| 31.01.2025 | 110,59 | 114,35 | 107,97 | 111,56 | 1,04% | 35,00 |
| 30.01.2025 | 113,44 | 116,74 | 96,80 | 110,41 | -5,67% | 25,00 |
| 29.01.2025 | 116,84 | 122,46 | 116,33 | 117,05 | 0,14% | - |
| 28.01.2025 | 114,65 | 118,06 | 113,56 | 116,89 | 1,89% | 20,00 |
| 27.01.2025 | 118,42 | 124,14 | 112,75 | 114,72 | -7,24% | 25,00 |
| 24.01.2025 | 126,30 | 126,30 | 123,23 | 123,67 | -2,18% | 25,00 |
| 23.01.2025 | 128,63 | 129,75 | 124,55 | 126,42 | -2,36% | - |
| 22.01.2025 | 127,18 | 130,63 | 127,18 | 129,47 | 1,90% | - |
| 21.01.2025 | 130,26 | 132,13 | 125,15 | 127,06 | -2,45% | 50,00 |
| 20.01.2025 | 134,74 | 135,01 | 129,72 | 130,25 | -3,33% | - |
| 17.01.2025 | 133,53 | 136,77 | 133,53 | 134,74 | 0,82% | 11,00 |
| 16.01.2025 | 131,11 | 135,56 | 131,11 | 133,65 | 1,88% | - |
| 15.01.2025 | 130,18 | 133,42 | 130,08 | 131,19 | 0,88% | - |
| 14.01.2025 | 130,90 | 132,05 | 128,53 | 130,05 | -0,34% | - |
| 13.01.2025 | 130,86 | 131,10 | 127,17 | 130,50 | -0,44% | 77,00 |
| 10.01.2025 | 132,81 | 133,81 | 129,39 | 131,08 | -1,30% | 16,00 |
| 09.01.2025 | 133,06 | 133,12 | 132,11 | 132,80 | -0,01% | - |
| 08.01.2025 | 134,58 | 135,19 | 130,67 | 132,81 | -1,03% | 106,00 |
| 07.01.2025 | 135,23 | 138,70 | 132,78 | 134,19 | -0,42% | 25,00 |
| 06.01.2025 | 126,66 | 135,41 | 126,66 | 134,76 | 6,42% | 196,00 |
| 03.01.2025 | 123,81 | 127,49 | 121,85 | 126,63 | 2,70% | 15,00 |
| 02.01.2025 | 123,05 | 125,20 | 121,70 | 123,30 | 1,35% | 16,00 |
| 30.12.2024 | 123,31 | 123,31 | 121,66 | 121,66 | -0,83% | - |
| 27.12.2024 | 123,47 | 125,72 | 122,66 | 122,68 | -0,60% | 3,00 |
| 23.12.2024 | 120,81 | 123,82 | 120,81 | 123,42 | 2,03% | - |
| 20.12.2024 | 120,83 | 123,71 | 117,48 | 120,97 | 0,23% | 40,00 |
| 19.12.2024 | 119,59 | 124,80 | 117,37 | 120,69 | 0,69% | - |
| 18.12.2024 | 122,01 | 127,27 | 118,69 | 119,86 | -1,84% | 30,00 |
| 17.12.2024 | 123,12 | 123,98 | 120,73 | 122,11 | -1,21% | - |
| 16.12.2024 | 117,09 | 123,88 | 117,09 | 123,61 | 5,21% | 115,00 |
| 13.12.2024 | 115,55 | 118,55 | 115,28 | 117,49 | 1,65% | 30,00 |
| 12.12.2024 | 114,52 | 116,09 | 112,32 | 115,58 | 0,91% | - |
| 11.12.2024 | 111,68 | 115,64 | 110,91 | 114,54 | 2,56% | - |
| 10.12.2024 | 114,05 | 115,67 | 110,26 | 111,68 | -2,07% | - |
| 09.12.2024 | 112,09 | 115,87 | 111,42 | 114,04 | 1,53% | 107,00 |
| 06.12.2024 | 108,48 | 113,51 | 106,51 | 112,32 | 3,54% | - |
| 05.12.2024 | 111,24 | 111,85 | 106,80 | 108,48 | -2,45% | - |
| 04.12.2024 | 110,51 | 112,60 | 109,11 | 111,20 | 0,62% | - |
| 03.12.2024 | 107,80 | 110,54 | 105,63 | 110,52 | 2,51% | - |
| 02.12.2024 | 103,99 | 108,61 | 103,99 | 107,81 | 3,68% | - |
| 29.11.2024 | 103,38 | 106,47 | 102,82 | 103,98 | 0,58% | - |
| 28.11.2024 | 102,02 | 103,59 | 102,02 | 103,38 | 1,32% | - |
| 27.11.2024 | 103,97 | 104,00 | 100,32 | 102,03 | -1,83% | 3,00 |
| 26.11.2024 | 105,78 | 106,79 | 103,17 | 103,93 | -1,37% | - |
| 25.11.2024 | 104,33 | 107,16 | 103,47 | 105,37 | 1,45% | - |
| 22.11.2024 | 100,01 | 103,87 | 100,01 | 103,86 | 3,85% | - |
| 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% | - |