484,490$
-0,80%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 491,75 | 491,75 | 481,89 | 484,01 | -0,90% | 19.736,00 |
| 11.03.2025 | 479,77 | 494,85 | 474,25 | 488,42 | 1,95% | 438.139,00 |
| 10.03.2025 | 478,16 | 485,00 | 474,47 | 479,06 | -0,80% | 329.499,00 |
| 07.03.2025 | 487,20 | 490,14 | 476,89 | 482,94 | -1,70% | 379.963,00 |
| 06.03.2025 | 493,93 | 496,60 | 489,11 | 491,27 | -1,16% | 257.999,00 |
| 05.03.2025 | 491,04 | 499,39 | 489,83 | 497,02 | 0,82% | 250.585,00 |
| 04.03.2025 | 502,53 | 507,09 | 491,64 | 492,96 | -3,90% | 442.725,00 |
| 03.03.2025 | 515,02 | 520,91 | 509,51 | 512,96 | -0,40% | 363.232,00 |
| 28.02.2025 | 502,07 | 515,85 | 498,55 | 515,02 | 2,83% | 443.451,00 |
| 27.02.2025 | 501,52 | 504,00 | 498,89 | 500,86 | -0,09% | 232.117,00 |
| 26.02.2025 | 501,85 | 504,11 | 499,88 | 501,29 | 0,17% | 198.527,00 |
| 25.02.2025 | 493,71 | 501,78 | 493,71 | 500,43 | 0,89% | 211.778,00 |
| 24.02.2025 | 492,47 | 498,16 | 488,14 | 496,03 | 1,02% | 244.172,00 |
| 21.02.2025 | 501,19 | 501,92 | 489,24 | 491,03 | -1,99% | 253.701,00 |
| 20.02.2025 | 497,83 | 501,47 | 497,16 | 500,99 | -0,22% | 140.737,00 |
| 19.02.2025 | 499,80 | 504,03 | 498,32 | 502,07 | 1,04% | 161.882,00 |
| 18.02.2025 | 489,94 | 497,52 | 489,20 | 496,89 | 1,46% | 267.413,00 |
| 14.02.2025 | 499,37 | 500,42 | 487,23 | 489,73 | -1,91% | 322.036,00 |
| 13.02.2025 | 504,40 | 509,15 | 498,42 | 499,28 | -1,31% | 259.046,00 |
| 12.02.2025 | 505,00 | 509,60 | 503,07 | 505,92 | -0,52% | 223.193,00 |
| 11.02.2025 | 510,27 | 510,27 | 506,08 | 508,54 | -0,53% | 135.899,00 |
| 10.02.2025 | 513,76 | 513,77 | 505,58 | 511,25 | -0,06% | 170.623,00 |
| 07.02.2025 | 511,42 | 514,06 | 508,73 | 511,56 | 0,31% | 195.314,00 |
| 06.02.2025 | 514,21 | 517,58 | 508,66 | 510,00 | -1,06% | 259.286,00 |
| 05.02.2025 | 512,15 | 516,99 | 509,64 | 515,48 | 0,20% | 178.962,00 |
| 04.02.2025 | 510,81 | 517,58 | 508,00 | 514,47 | 1,37% | 241.315,00 |
| 03.02.2025 | 501,37 | 513,21 | 495,24 | 507,50 | -0,75% | 264.334,00 |
| 31.01.2025 | 518,75 | 522,50 | 510,53 | 511,33 | -1,45% | 297.351,00 |
| 30.01.2025 | 514,00 | 519,38 | 512,45 | 518,84 | 1,98% | 217.566,00 |
| 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 |