130,040€
1,82%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 127,85 | 130,87 | 127,13 | 130,36 | 2,07% | - |
| 21.01.2025 | 131,32 | 131,32 | 125,60 | 127,72 | -2,13% | 1.451,00 |
| 20.01.2025 | 135,34 | 135,34 | 129,78 | 130,50 | -2,68% | 2.087,00 |
| 17.01.2025 | 134,00 | 137,18 | 133,64 | 134,10 | 0,00% | 871,00 |
| 16.01.2025 | 133,42 | 135,42 | 132,20 | 134,10 | 1,48% | 392,00 |
| 15.01.2025 | 130,10 | 133,30 | 129,86 | 132,14 | 1,57% | 238,00 |
| 14.01.2025 | 131,08 | 132,22 | 128,62 | 130,10 | -0,35% | 328,00 |
| 13.01.2025 | 131,26 | 131,30 | 127,78 | 130,56 | -0,21% | 2.749,00 |
| 10.01.2025 | 131,98 | 133,64 | 129,10 | 130,84 | -1,03% | 309,00 |
| 09.01.2025 | 132,88 | 133,52 | 132,18 | 132,20 | -0,11% | 457,00 |
| 08.01.2025 | 135,30 | 135,38 | 131,00 | 132,34 | -0,87% | 1.638,00 |
| 07.01.2025 | 133,74 | 138,36 | 133,50 | 133,50 | -0,95% | 657,00 |
| 06.01.2025 | 127,52 | 135,16 | 126,68 | 134,78 | 5,94% | 894,00 |
| 03.01.2025 | 123,88 | 127,22 | 121,78 | 127,22 | 2,85% | 466,00 |
| 02.01.2025 | 122,58 | 125,32 | 121,68 | 123,70 | 1,73% | 652,00 |
| 30.12.2024 | 123,56 | 123,66 | 121,54 | 121,60 | -1,14% | 387,00 |
| 27.12.2024 | 126,16 | 126,16 | 122,72 | 123,00 | 0,62% | 450,00 |
| 23.12.2024 | 122,20 | 123,50 | 121,36 | 122,24 | 0,38% | 730,00 |
| 20.12.2024 | 120,62 | 122,70 | 117,24 | 121,78 | 0,74% | 489,00 |
| 19.12.2024 | 120,00 | 122,96 | 119,36 | 120,88 | 1,36% | 1.472,00 |
| 18.12.2024 | 121,66 | 127,28 | 119,26 | 119,26 | -2,64% | 643,00 |
| 17.12.2024 | 123,80 | 123,84 | 120,54 | 122,50 | -1,05% | 570,00 |
| 16.12.2024 | 117,86 | 123,80 | 116,90 | 123,80 | 5,54% | 1.581,00 |
| 13.12.2024 | 116,68 | 117,92 | 116,16 | 117,30 | 1,58% | 126,00 |
| 12.12.2024 | 115,08 | 115,58 | 113,90 | 115,48 | 0,57% | 65,00 |
| 11.12.2024 | 111,00 | 115,66 | 110,40 | 114,82 | 3,00% | 463,00 |
| 10.12.2024 | 112,64 | 115,22 | 111,40 | 111,48 | -2,19% | 187,00 |
| 09.12.2024 | 112,90 | 115,10 | 112,10 | 113,98 | 0,97% | 630,00 |
| 06.12.2024 | 107,96 | 112,88 | 107,96 | 112,88 | 5,61% | 416,00 |
| 05.12.2024 | 110,20 | 111,40 | 106,88 | 106,88 | -3,59% | 260,00 |
| 04.12.2024 | 110,48 | 111,24 | 109,40 | 110,86 | 0,33% | 183,00 |
| 03.12.2024 | 108,50 | 110,50 | 106,72 | 110,50 | 2,75% | 458,00 |
| 02.12.2024 | 104,26 | 108,48 | 104,26 | 107,54 | 3,09% | 586,00 |
| 29.11.2024 | 103,94 | 106,50 | 103,78 | 104,32 | 0,21% | 1.060,00 |
| 28.11.2024 | 103,26 | 104,18 | 102,56 | 104,10 | 2,16% | 365,00 |
| 27.11.2024 | 102,84 | 104,08 | 100,84 | 101,90 | -2,95% | 699,00 |
| 26.11.2024 | 105,16 | 107,16 | 105,00 | 105,00 | -0,94% | 113,00 |
| 25.11.2024 | 103,88 | 106,82 | 103,54 | 106,00 | 2,46% | 826,00 |
| 22.11.2024 | 101,10 | 103,46 | 100,06 | 103,46 | 2,78% | 705,00 |
| 21.11.2024 | 97,58 | 100,66 | 97,53 | 100,66 | 2,70% | 126,00 |
| 20.11.2024 | 96,99 | 98,01 | 96,03 | 98,01 | 0,79% | 1.492,00 |
| 19.11.2024 | 99,00 | 99,00 | 96,67 | 97,24 | -0,70% | 188,00 |
| 18.11.2024 | 97,59 | 98,50 | 96,70 | 97,93 | -0,39% | 704,00 |
| 15.11.2024 | 100,40 | 100,40 | 97,71 | 98,31 | -3,22% | 1.313,00 |
| 14.11.2024 | 101,00 | 101,70 | 100,82 | 101,58 | 0,85% | 166,00 |
| 13.11.2024 | 102,26 | 102,26 | 100,48 | 100,72 | -1,54% | 576,00 |
| 12.11.2024 | 102,00 | 102,94 | 101,20 | 102,30 | 0,27% | 587,00 |
| 11.11.2024 | 103,24 | 104,70 | 100,28 | 102,02 | -0,86% | 568,00 |
| 08.11.2024 | 102,82 | 103,82 | 101,86 | 102,90 | -0,69% | 226,00 |
| 07.11.2024 | 101,04 | 103,64 | 101,04 | 103,62 | 1,69% | 571,00 |
| 06.11.2024 | 99,16 | 102,44 | 99,16 | 101,90 | 5,61% | 307,00 |
| 05.11.2024 | 95,50 | 96,50 | 95,37 | 96,49 | 0,47% | 205,00 |
| 04.11.2024 | 97,60 | 97,60 | 95,28 | 96,04 | -2,45% | 409,00 |
| 01.11.2024 | 98,00 | 98,92 | 97,97 | 98,45 | 1,01% | 311,00 |
| 31.10.2024 | 100,82 | 100,82 | 97,47 | 97,47 | -4,10% | 286,00 |
| 30.10.2024 | 104,62 | 104,62 | 101,00 | 101,64 | -2,57% | 1.453,00 |
| 29.10.2024 | 102,96 | 104,32 | 102,50 | 104,32 | 1,97% | 542,00 |
| 28.10.2024 | 102,80 | 102,94 | 102,30 | 102,30 | -1,67% | 77,00 |
| 25.10.2024 | 102,90 | 104,64 | 101,98 | 104,04 | 1,50% | 1.257,00 |
| 24.10.2024 | 120,72 | 121,76 | 101,54 | 102,50 | -10,01% | 2.321,00 |
| 23.10.2024 | 116,70 | 116,90 | 113,90 | 113,90 | -1,39% | 76,00 |
| 22.10.2024 | 116,26 | 116,26 | 115,42 | 115,50 | 0,10% | 57,00 |
| 21.10.2024 | 116,36 | 116,36 | 115,32 | 115,38 | -0,67% | 320,00 |
| 18.10.2024 | 118,64 | 118,64 | 115,22 | 116,16 | -3,68% | 148,00 |
| 17.10.2024 | 116,42 | 120,90 | 116,42 | 120,60 | 1,53% | 230,00 |
| 16.10.2024 | 116,60 | 119,08 | 116,46 | 118,78 | 1,54% | 622,00 |
| 15.10.2024 | 123,18 | 123,52 | 116,98 | 116,98 | -4,93% | 562,00 |
| 14.10.2024 | 121,38 | 123,04 | 120,52 | 123,04 | 3,33% | 238,00 |
| 11.10.2024 | 118,32 | 119,08 | 118,04 | 119,08 | 1,62% | 41,00 |
| 10.10.2024 | 118,16 | 118,22 | 116,52 | 117,18 | -1,55% | 246,00 |
| 09.10.2024 | 118,44 | 119,02 | 118,44 | 119,02 | 1,09% | 55,00 |
| 08.10.2024 | 117,20 | 118,20 | 117,20 | 117,74 | -0,96% | 154,00 |
| 07.10.2024 | 118,28 | 119,24 | 117,54 | 118,88 | -1,74% | 188,00 |
| 04.10.2024 | 118,92 | 121,02 | 118,92 | 120,98 | 2,11% | 126,00 |
| 03.10.2024 | 119,44 | 119,44 | 117,64 | 118,48 | 2,35% | 85,00 |
| 02.10.2024 | 116,88 | 116,88 | 115,64 | 115,76 | -0,99% | 129,00 |
| 01.10.2024 | 119,62 | 120,88 | 115,90 | 116,92 | -1,71% | 103,00 |
| 30.09.2024 | 119,70 | 120,04 | 118,96 | 118,96 | -1,15% | 88,00 |
| 27.09.2024 | 123,68 | 123,68 | 120,34 | 120,34 | -0,35% | 334,00 |
| 26.09.2024 | 118,18 | 122,00 | 118,18 | 120,76 | 3,48% | 742,00 |
| 25.09.2024 | 116,74 | 116,74 | 116,70 | 116,70 | -0,07% | 9,00 |
| 24.09.2024 | 116,20 | 118,74 | 116,20 | 116,78 | 0,34% | 268,00 |
| 23.09.2024 | 115,42 | 117,04 | 115,42 | 116,38 | 1,43% | 77,00 |
| 20.09.2024 | 120,08 | 120,08 | 114,74 | 114,74 | -4,62% | 184,00 |
| 19.09.2024 | 117,18 | 121,00 | 117,16 | 120,30 | 3,62% | 1.081,00 |
| 18.09.2024 | 115,60 | 116,10 | 115,58 | 116,10 | 0,07% | 54,00 |
| 17.09.2024 | 114,94 | 118,00 | 114,94 | 116,02 | 1,08% | 360,00 |
| 16.09.2024 | 118,52 | 118,52 | 112,98 | 114,78 | -3,68% | 265,00 |
| 13.09.2024 | 116,18 | 119,16 | 115,08 | 119,16 | 1,21% | 124,00 |
| 12.09.2024 | 119,94 | 119,94 | 115,88 | 117,74 | -1,16% | 22,00 |
| 11.09.2024 | 112,58 | 119,12 | 112,58 | 119,12 | 7,14% | 175,00 |
| 10.09.2024 | 111,66 | 112,46 | 111,12 | 111,18 | -1,07% | 358,00 |
| 09.09.2024 | 109,68 | 112,68 | 109,68 | 112,38 | 2,20% | 191,00 |
| 06.09.2024 | 109,96 | 109,96 | 109,96 | 109,96 | -2,67% | 1,00 |
| 05.09.2024 | 113,80 | 113,80 | 112,98 | 112,98 | -0,77% | 91,00 |
| 04.09.2024 | 111,18 | 115,00 | 111,08 | 113,86 | 1,24% | 337,00 |
| 03.09.2024 | 123,60 | 123,60 | 112,46 | 112,46 | -9,95% | 377,00 |
| 02.09.2024 | 123,88 | 124,88 | 123,36 | 124,88 | 1,45% | 51,00 |
| 30.08.2024 | 122,66 | 123,76 | 122,66 | 123,10 | 3,15% | 96,00 |
| 29.08.2024 | 117,68 | 119,34 | 117,66 | 119,34 | 0,76% | 306,00 |