515,900$
1,41%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 513,83 | 517,22 | 513,05 | 515,35 | 1,30% | 5.981,00 |
| 29.01.2025 | 509,67 | 511,21 | 505,90 | 508,75 | -0,08% | 225.702,00 |
| 28.01.2025 | 508,60 | 511,06 | 504,88 | 509,18 | 0,11% | 220.197,00 |
| 27.01.2025 | 503,70 | 514,88 | 501,15 | 508,60 | -1,13% | 331.536,00 |
| 24.01.2025 | 513,85 | 515,48 | 500,79 | 514,41 | -0,13% | 333.468,00 |
| 23.01.2025 | 512,25 | 518,85 | 505,00 | 515,08 | 0,67% | 374.596,00 |
| 22.01.2025 | 493,55 | 515,99 | 490,00 | 511,67 | 6,51% | 656.896,00 |
| 21.01.2025 | 475,66 | 482,02 | 474,00 | 480,41 | 1,38% | 356.924,00 |
| 17.01.2025 | 474,13 | 477,34 | 471,28 | 473,89 | 0,38% | 264.413,00 |
| 16.01.2025 | 466,80 | 473,92 | 466,80 | 472,08 | 0,66% | 210.325,00 |
| 15.01.2025 | 469,54 | 472,72 | 466,02 | 468,98 | 0,65% | 166.205,00 |
| 14.01.2025 | 460,18 | 466,25 | 460,18 | 465,93 | 1,12% | 136.357,00 |
| 13.01.2025 | 454,36 | 461,71 | 452,93 | 460,79 | 0,96% | 175.930,00 |
| 10.01.2025 | 459,75 | 459,75 | 454,92 | 456,40 | -1,20% | 186.158,00 |
| 08.01.2025 | 458,80 | 462,76 | 455,95 | 461,96 | 0,69% | 167.241,00 |
| 07.01.2025 | 457,13 | 465,67 | 455,71 | 458,78 | 0,72% | 227.685,00 |
| 06.01.2025 | 459,98 | 461,14 | 454,11 | 455,51 | -0,91% | 214.282,00 |
| 03.01.2025 | 460,84 | 463,02 | 457,02 | 459,70 | 0,37% | 216.104,00 |
| 02.01.2025 | 465,04 | 466,50 | 456,67 | 457,99 | -1,32% | 218.484,00 |
| 31.12.2024 | 467,06 | 467,06 | 461,27 | 464,13 | -0,24% | 159.086,00 |
| 30.12.2024 | 466,19 | 468,32 | 461,45 | 465,23 | -1,32% | 152.305,00 |
| 27.12.2024 | 472,78 | 477,96 | 469,30 | 471,44 | -1,08% | 201.156,00 |
| 26.12.2024 | 471,95 | 477,64 | 471,95 | 476,57 | 0,33% | 108.849,00 |
| 24.12.2024 | 470,02 | 475,18 | 468,72 | 475,01 | 1,04% | 102.452,00 |
| 23.12.2024 | 462,56 | 470,42 | 461,84 | 470,10 | 0,61% | 166.058,00 |
| 20.12.2024 | 463,62 | 471,54 | 460,89 | 467,25 | 0,49% | 609.302,00 |
| 19.12.2024 | 461,39 | 465,92 | 457,54 | 464,95 | 1,42% | 251.672,00 |
| 18.12.2024 | 470,83 | 472,58 | 458,05 | 458,44 | -2,60% | 208.781,00 |
| 17.12.2024 | 475,09 | 477,40 | 469,23 | 470,66 | -1,11% | 194.320,00 |
| 16.12.2024 | 471,59 | 480,58 | 471,59 | 475,96 | 0,19% | 264.000,00 |
| 13.12.2024 | 479,23 | 480,80 | 474,00 | 475,05 | -0,82% | 176.083,00 |
| 12.12.2024 | 473,92 | 480,14 | 467,69 | 478,96 | 0,87% | 233.052,00 |
| 11.12.2024 | 475,71 | 477,77 | 472,64 | 474,82 | 0,81% | 258.168,00 |
| 10.12.2024 | 473,00 | 476,45 | 467,67 | 471,02 | 0,06% | 363.254,00 |
| 09.12.2024 | 473,21 | 473,91 | 469,08 | 470,74 | -0,59% | 275.552,00 |
| 06.12.2024 | 474,90 | 477,94 | 472,25 | 473,55 | -0,66% | 255.053,00 |
| 05.12.2024 | 478,95 | 480,03 | 475,26 | 476,72 | -0,45% | 189.617,00 |
| 04.12.2024 | 476,04 | 481,78 | 476,04 | 478,89 | 0,08% | 143.778,00 |
| 03.12.2024 | 477,97 | 481,98 | 477,14 | 478,52 | -0,33% | 149.247,00 |
| 02.12.2024 | 481,17 | 485,46 | 478,94 | 480,10 | -1,06% | 252.037,00 |
| 29.11.2024 | 486,30 | 488,76 | 484,67 | 485,26 | -0,09% | 157.620,00 |
| 27.11.2024 | 479,41 | 486,50 | 478,33 | 485,68 | 1,39% | 201.543,00 |
| 26.11.2024 | 478,74 | 483,11 | 476,00 | 479,03 | 0,30% | 150.227,00 |
| 25.11.2024 | 485,68 | 485,68 | 475,70 | 477,61 | -1,26% | 742.823,00 |
| 22.11.2024 | 483,12 | 486,16 | 482,01 | 483,69 | 0,72% | 226.008,00 |
| 21.11.2024 | 472,61 | 481,64 | 472,28 | 480,25 | 2,08% | 27.350,00 |
| 20.11.2024 | 467,17 | 470,77 | 462,67 | 470,45 | 1,21% | 257.311,00 |
| 19.11.2024 | 461,00 | 469,85 | 458,89 | 464,82 | -0,23% | 226.220,00 |
| 18.11.2024 | 471,42 | 473,38 | 465,15 | 465,89 | -0,91% | 258.510,00 |
| 15.11.2024 | 472,60 | 475,95 | 468,63 | 470,15 | -1,35% | 292.840,00 |
| 14.11.2024 | 486,46 | 486,46 | 475,50 | 476,56 | -2,10% | 241.307,00 |
| 13.11.2024 | 487,36 | 491,85 | 484,53 | 486,77 | -0,22% | 237.106,00 |
| 12.11.2024 | 487,82 | 491,87 | 487,67 | 487,83 | 0,04% | 187.851,00 |
| 11.11.2024 | 490,85 | 491,06 | 480,50 | 487,62 | -0,33% | 254.838,00 |
| 08.11.2024 | 479,78 | 492,00 | 479,35 | 489,24 | 2,42% | 343.550,00 |
| 07.11.2024 | 480,00 | 483,24 | 477,29 | 477,66 | -0,64% | 246.287,00 |
| 06.11.2024 | 474,06 | 483,52 | 473,88 | 480,74 | 4,65% | 353.451,00 |
| 05.11.2024 | 459,81 | 462,11 | 457,67 | 459,37 | 0,32% | 199.299,00 |
| 04.11.2024 | 457,06 | 460,02 | 455,00 | 457,92 | 0,60% | 179.991,00 |
| 01.11.2024 | 455,95 | 460,83 | 453,06 | 455,20 | -0,03% | 192.224,00 |
| 31.10.2024 | 460,00 | 462,26 | 455,28 | 455,32 | -1,34% | 263.384,00 |
| 30.10.2024 | 461,19 | 465,32 | 460,75 | 461,52 | -0,45% | 157.459,00 |
| 29.10.2024 | 466,17 | 466,18 | 462,34 | 463,60 | -0,67% | 171.096,00 |
| 28.10.2024 | 470,00 | 472,01 | 466,57 | 466,72 | -0,53% | 208.698,00 |
| 25.10.2024 | 475,73 | 475,73 | 465,87 | 469,19 | -0,78% | 205.880,00 |
| 24.10.2024 | 470,56 | 474,14 | 466,52 | 472,86 | 0,59% | 318.934,00 |
| 23.10.2024 | 445,89 | 470,84 | 445,89 | 470,09 | 6,00% | 497.387,00 |
| 22.10.2024 | 446,93 | 446,93 | 442,40 | 443,49 | -0,77% | 239.275,00 |
| 21.10.2024 | 449,56 | 453,30 | 445,97 | 446,93 | -0,70% | 202.421,00 |
| 18.10.2024 | 450,04 | 452,34 | 448,26 | 450,06 | 0,30% | 289.878,00 |
| 17.10.2024 | 446,84 | 449,82 | 444,97 | 448,73 | 0,73% | 192.160,00 |
| 16.10.2024 | 448,58 | 450,66 | 444,60 | 445,47 | -1,07% | 305.123,00 |
| 15.10.2024 | 455,92 | 458,15 | 448,94 | 450,30 | -0,78% | 303.734,00 |
| 14.10.2024 | 454,00 | 455,55 | 451,92 | 453,84 | -0,05% | 165.305,00 |
| 11.10.2024 | 446,60 | 455,69 | 445,14 | 454,08 | 1,67% | 271.427,00 |
| 10.10.2024 | 442,99 | 447,45 | 441,66 | 446,60 | 0,25% | 154.814,00 |
| 09.10.2024 | 441,25 | 448,01 | 441,25 | 445,49 | 0,96% | 191.305,00 |
| 08.10.2024 | 439,23 | 442,40 | 436,91 | 441,25 | 1,07% | 187.020,00 |
| 07.10.2024 | 438,16 | 438,72 | 433,42 | 436,59 | -0,93% | 181.778,00 |
| 04.10.2024 | 442,75 | 444,15 | 437,99 | 440,70 | 0,26% | 184.938,00 |
| 03.10.2024 | 443,17 | 443,17 | 437,66 | 439,54 | -0,82% | 153.577,00 |
| 02.10.2024 | 438,36 | 444,04 | 437,66 | 443,17 | 0,84% | 220.538,00 |
| 01.10.2024 | 438,29 | 442,29 | 432,26 | 439,48 | 0,42% | 208.735,00 |
| 30.09.2024 | 433,79 | 438,00 | 432,05 | 437,66 | 0,44% | 183.793,00 |
| 27.09.2024 | 438,38 | 439,81 | 433,50 | 435,74 | -0,10% | 209.681,00 |
| 26.09.2024 | 436,27 | 438,82 | 433,07 | 436,19 | 0,62% | 186.937,00 |
| 25.09.2024 | 436,04 | 436,04 | 432,17 | 433,51 | -0,41% | 139.422,00 |
| 24.09.2024 | 431,02 | 435,87 | 430,02 | 435,28 | 0,59% | 164.531,00 |
| 23.09.2024 | 432,48 | 433,30 | 430,00 | 432,74 | 0,14% | 169.596,00 |
| 20.09.2024 | 434,45 | 437,34 | 428,76 | 432,13 | -1,03% | 625.598,00 |
| 19.09.2024 | 432,00 | 437,45 | 427,24 | 436,61 | 2,31% | 249.421,00 |
| 18.09.2024 | 429,50 | 432,78 | 425,96 | 426,75 | -0,50% | 161.182,00 |
| 17.09.2024 | 429,14 | 432,20 | 426,27 | 428,89 | -0,06% | 170.514,00 |
| 16.09.2024 | 429,66 | 432,30 | 427,76 | 429,14 | 0,32% | 132.864,00 |
| 13.09.2024 | 428,38 | 429,69 | 426,73 | 427,75 | 0,04% | 141.920,00 |
| 12.09.2024 | 424,65 | 427,59 | 418,91 | 427,59 | 0,45% | 178.177,00 |
| 11.09.2024 | 425,47 | 426,21 | 416,00 | 425,67 | -0,48% | 138.476,00 |
| 10.09.2024 | 425,30 | 429,62 | 422,91 | 427,71 | 0,81% | 172.384,00 |
| 09.09.2024 | 424,61 | 431,16 | 422,18 | 424,26 | 0,59% | 257.016,00 |
| 06.09.2024 | 429,29 | 431,52 | 421,27 | 421,77 | -2,02% | 235.148,00 |