101,080€
1,34%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 100,61 | 101,68 | 100,55 | 101,08 | 0,42% | - |
| 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 |
| 28.08.2024 | 121,90 | 123,18 | 118,44 | 118,44 | -2,60% | 576,00 |
| 27.08.2024 | 118,86 | 121,60 | 118,86 | 121,60 | 1,54% | 113,00 |
| 26.08.2024 | 121,02 | 121,18 | 119,76 | 119,76 | -2,92% | 319,00 |
| 23.08.2024 | 118,00 | 123,36 | 118,00 | 123,36 | 4,77% | 66,00 |
| 22.08.2024 | 122,18 | 122,58 | 117,74 | 117,74 | -1,79% | 195,00 |
| 21.08.2024 | 119,22 | 119,88 | 117,86 | 119,88 | 1,15% | 110,00 |
| 20.08.2024 | 120,78 | 121,24 | 118,20 | 118,52 | -0,67% | 271,00 |
| 19.08.2024 | 121,00 | 122,50 | 118,34 | 119,32 | -1,52% | 497,00 |
| 16.08.2024 | 119,80 | 122,98 | 119,30 | 121,16 | 2,54% | 963,00 |
| 15.08.2024 | 114,82 | 118,68 | 113,38 | 118,16 | 4,11% | 1.126,00 |
| 14.08.2024 | 115,88 | 116,48 | 111,86 | 113,50 | -1,30% | 355,00 |
| 13.08.2024 | 112,90 | 115,38 | 111,72 | 115,00 | 2,81% | 338,00 |
| 12.08.2024 | 112,26 | 113,26 | 111,86 | 111,86 | 1,49% | 88,00 |
| 09.08.2024 | 113,08 | 113,86 | 110,22 | 110,22 | -1,01% | 301,00 |
| 08.08.2024 | 103,72 | 111,34 | 103,72 | 111,34 | 6,24% | 137,00 |
| 07.08.2024 | 109,44 | 111,30 | 104,80 | 104,80 | -4,24% | 359,00 |
| 06.08.2024 | 108,44 | 111,14 | 106,44 | 109,44 | 1,92% | 232,00 |
| 05.08.2024 | 101,00 | 107,66 | 92,00 | 107,38 | 0,17% | 1.161,00 |
| 02.08.2024 | 110,72 | 110,72 | 106,82 | 107,20 | -5,20% | 378,00 |
| 01.08.2024 | 122,70 | 123,02 | 113,08 | 113,08 | -4,97% | 495,00 |
| 31.07.2024 | 113,04 | 119,00 | 113,04 | 119,00 | 6,25% | 367,00 |
| 30.07.2024 | 117,66 | 119,36 | 112,00 | 112,00 | -5,61% | 198,00 |
| 29.07.2024 | 117,86 | 120,16 | 116,38 | 118,66 | 2,58% | 848,00 |
| 26.07.2024 | 116,10 | 118,70 | 113,64 | 115,68 | -0,77% | 885,00 |
| 25.07.2024 | 123,98 | 123,98 | 112,14 | 116,58 | -11,79% | 1.015,00 |
| 24.07.2024 | 138,46 | 138,46 | 132,16 | 132,16 | -6,48% | 336,00 |
| 23.07.2024 | 141,72 | 142,74 | 139,06 | 141,32 | -0,99% | 242,00 |
| 22.07.2024 | 134,34 | 142,74 | 134,32 | 142,74 | 5,86% | 824,00 |
| 19.07.2024 | 135,92 | 137,84 | 134,48 | 134,84 | -1,55% | 1.102,00 |
| 18.07.2024 | 139,64 | 140,94 | 135,74 | 136,96 | -1,57% | 664,00 |
| 17.07.2024 | 148,00 | 148,00 | 139,14 | 139,14 | -6,93% | 771,00 |
| 16.07.2024 | 147,42 | 149,50 | 146,16 | 149,50 | 1,81% | 173,00 |
| 15.07.2024 | 144,72 | 147,50 | 143,64 | 146,84 | 1,27% | 473,00 |
| 12.07.2024 | 143,44 | 145,70 | 141,62 | 145,00 | 0,95% | 260,00 |
| 11.07.2024 | 147,06 | 147,08 | 143,12 | 143,64 | -2,30% | 530,00 |
| 10.07.2024 | 142,94 | 147,02 | 142,94 | 147,02 | 2,87% | 41,00 |
| 09.07.2024 | 142,08 | 144,10 | 142,00 | 142,92 | 0,52% | 375,00 |
| 08.07.2024 | 141,10 | 142,84 | 138,94 | 142,18 | 1,89% | 552,00 |