390,550€
2,09%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 386,58 | 394,08 | 385,98 | 390,20 | 2,00% | - |
| 26.06.2026 | 404,00 | 409,40 | 370,80 | 382,55 | -7,24% | 2.517,00 |
| 25.06.2026 | 388,00 | 412,40 | 376,80 | 412,40 | 9,33% | 3.395,00 |
| 24.06.2026 | 373,30 | 380,75 | 365,95 | 377,20 | 1,82% | 2.168,00 |
| 23.06.2026 | 384,35 | 384,35 | 358,40 | 370,45 | -6,92% | 2.152,00 |
| 22.06.2026 | 381,60 | 398,00 | 380,05 | 398,00 | 3,73% | 1.950,00 |
| 19.06.2026 | 386,00 | 388,05 | 380,00 | 383,70 | 0,52% | 2.302,00 |
| 18.06.2026 | 365,00 | 381,70 | 362,00 | 381,70 | 6,83% | 1.600,00 |
| 17.06.2026 | 360,25 | 379,95 | 355,55 | 357,30 | 1,10% | 2.189,00 |
| 16.06.2026 | 375,20 | 379,95 | 353,40 | 353,40 | -5,55% | 1.732,00 |
| 15.06.2026 | 361,60 | 376,50 | 361,60 | 374,15 | 7,59% | 3.325,00 |
| 12.06.2026 | 335,00 | 350,65 | 322,00 | 347,75 | 5,99% | 1.670,00 |
| 11.06.2026 | 303,00 | 328,10 | 303,00 | 328,10 | 8,62% | 2.445,00 |
| 10.06.2026 | 313,10 | 320,50 | 299,75 | 302,05 | -3,79% | 937,00 |
| 09.06.2026 | 328,05 | 338,40 | 294,65 | 313,95 | -2,65% | 3.084,00 |
| 08.06.2026 | 313,00 | 328,70 | 310,00 | 322,50 | 4,03% | 1.767,00 |
| 05.06.2026 | 341,50 | 344,05 | 308,45 | 310,00 | -11,67% | 1.613,00 |
| 04.06.2026 | 352,75 | 354,45 | 332,65 | 350,95 | -0,48% | 1.896,00 |
| 03.06.2026 | 339,55 | 361,45 | 335,00 | 352,65 | 4,47% | 2.140,00 |
| 02.06.2026 | 314,20 | 337,55 | 311,95 | 337,55 | 6,82% | 5.959,00 |
| 01.06.2026 | 322,70 | 325,80 | 310,60 | 316,00 | -0,91% | 5.800,00 |
| 29.05.2026 | 330,45 | 333,10 | 316,00 | 318,90 | -3,08% | 956,00 |
| 28.05.2026 | 319,65 | 329,75 | 313,85 | 329,05 | 2,11% | 1.013,00 |
| 27.05.2026 | 336,45 | 356,00 | 314,15 | 322,25 | -3,85% | 2.039,00 |
| 26.05.2026 | 316,45 | 335,85 | 313,75 | 335,15 | 5,56% | 1.330,00 |
| 25.05.2026 | 310,90 | 317,85 | 307,85 | 317,50 | 3,52% | 1.816,00 |
| 22.05.2026 | 306,85 | 310,00 | 303,40 | 306,70 | 0,77% | 1.311,00 |
| 21.05.2026 | 298,10 | 307,95 | 292,85 | 304,35 | 3,79% | 1.275,00 |
| 20.05.2026 | 276,25 | 295,40 | 276,25 | 293,25 | 6,48% | 802,00 |
| 19.05.2026 | 276,00 | 279,35 | 266,45 | 275,40 | -0,31% | 1.725,00 |
| 18.05.2026 | 289,30 | 295,90 | 272,10 | 276,25 | -5,39% | 2.828,00 |
| 15.05.2026 | 300,05 | 301,00 | 289,05 | 292,00 | -5,15% | 946,00 |
| 14.05.2026 | 311,10 | 311,60 | 304,90 | 307,85 | -1,06% | 563,00 |
| 13.05.2026 | 307,05 | 316,75 | 299,00 | 311,15 | 2,86% | 1.945,00 |
| 12.05.2026 | 306,00 | 307,30 | 290,65 | 302,50 | -2,94% | 1.446,00 |
| 11.05.2026 | 307,20 | 311,85 | 299,05 | 311,65 | 2,31% | 2.779,00 |
| 08.05.2026 | 304,40 | 311,10 | 302,10 | 304,60 | 0,61% | 1.081,00 |
| 07.05.2026 | 325,15 | 327,40 | 294,40 | 302,75 | -6,79% | 3.206,00 |
| 06.05.2026 | 306,40 | 324,95 | 304,55 | 324,80 | 6,63% | 2.265,00 |
| 05.05.2026 | 288,65 | 312,75 | 288,60 | 304,60 | 5,03% | 2.723,00 |
| 04.05.2026 | 297,85 | 301,85 | 287,60 | 290,00 | -0,87% | 5.030,00 |
| 30.04.2026 | 268,00 | 300,95 | 264,00 | 292,55 | 11,68% | 5.172,00 |
| 29.04.2026 | 300,05 | 307,70 | 258,60 | 261,95 | -19,28% | 10.052,00 |
| 28.04.2026 | 343,35 | 343,35 | 321,45 | 324,50 | -5,61% | 2.425,00 |
| 27.04.2026 | 362,50 | 364,50 | 332,40 | 343,80 | -3,15% | 3.009,00 |
| 24.04.2026 | 345,70 | 359,95 | 343,00 | 355,00 | 4,30% | 1.881,00 |
| 23.04.2026 | 330,00 | 345,75 | 326,30 | 340,35 | 3,47% | 930,00 |
| 22.04.2026 | 328,85 | 334,55 | 320,60 | 328,95 | 2,35% | 806,00 |
| 21.04.2026 | 322,85 | 328,25 | 320,05 | 321,40 | 1,07% | 772,00 |
| 20.04.2026 | 322,90 | 325,00 | 316,45 | 318,00 | -0,19% | 2.639,00 |
| 17.04.2026 | 308,75 | 322,85 | 308,75 | 318,60 | 2,82% | 2.527,00 |
| 16.04.2026 | 311,60 | 314,85 | 305,15 | 309,85 | 0,96% | 1.085,00 |
| 15.04.2026 | 311,30 | 312,05 | 298,90 | 306,90 | -1,38% | 2.311,00 |
| 14.04.2026 | 315,15 | 318,10 | 307,55 | 311,20 | -0,80% | 3.645,00 |
| 13.04.2026 | 307,45 | 313,90 | 306,40 | 313,70 | 0,42% | 2.105,00 |
| 10.04.2026 | 314,15 | 318,50 | 310,35 | 312,40 | 0,50% | 1.340,00 |
| 09.04.2026 | 307,05 | 315,60 | 301,10 | 310,85 | 1,39% | 2.797,00 |
| 08.04.2026 | 290,30 | 306,75 | 290,30 | 306,60 | 10,95% | 2.520,00 |
| 07.04.2026 | 274,00 | 276,35 | 266,40 | 276,35 | 3,73% | 1.724,00 |
| 02.04.2026 | 263,80 | 271,50 | 256,25 | 266,40 | -1,55% | 1.312,00 |
| 01.04.2026 | 258,85 | 272,75 | 257,20 | 270,60 | 5,79% | 1.045,00 |
| 31.03.2026 | 241,60 | 255,80 | 240,05 | 255,80 | 7,14% | 1.236,00 |
| 30.03.2026 | 258,90 | 261,65 | 238,75 | 238,75 | -7,64% | 1.342,00 |
| 27.03.2026 | 260,65 | 263,55 | 251,00 | 258,50 | -0,94% | 1.560,00 |
| 26.03.2026 | 277,95 | 277,95 | 257,40 | 260,95 | -7,12% | 1.164,00 |
| 25.03.2026 | 281,95 | 285,05 | 270,90 | 280,95 | 0,02% | 1.634,00 |
| 24.03.2026 | 262,45 | 282,00 | 260,00 | 280,90 | 6,75% | 1.767,00 |
| 23.03.2026 | 249,20 | 269,55 | 244,60 | 263,15 | 3,97% | 2.164,00 |
| 20.03.2026 | 260,75 | 262,00 | 246,60 | 253,10 | -2,65% | 851,00 |
| 19.03.2026 | 260,75 | 260,75 | 247,50 | 260,00 | 0,06% | 762,00 |
| 18.03.2026 | 262,80 | 269,00 | 258,60 | 259,85 | -0,08% | 730,00 |
| 17.03.2026 | 257,50 | 260,10 | 250,90 | 260,05 | 0,12% | 1.635,00 |
| 16.03.2026 | 253,60 | 263,55 | 252,30 | 259,75 | 3,78% | 1.913,00 |
| 13.03.2026 | 250,00 | 257,60 | 248,10 | 250,30 | 0,44% | 1.380,00 |
| 12.03.2026 | 258,00 | 260,00 | 246,90 | 249,20 | -4,56% | 766,00 |
| 11.03.2026 | 261,85 | 269,80 | 253,00 | 261,10 | 0,17% | 1.416,00 |
| 10.03.2026 | 253,15 | 265,65 | 252,00 | 260,65 | 2,44% | 1.775,00 |
| 09.03.2026 | 225,05 | 255,20 | 220,00 | 254,45 | 7,82% | 6.080,00 |
| 06.03.2026 | 265,15 | 266,05 | 232,35 | 236,00 | -7,31% | 4.429,00 |
| 05.03.2026 | 263,50 | 267,80 | 252,25 | 254,60 | -2,79% | 3.129,00 |
| 04.03.2026 | 256,50 | 271,55 | 255,05 | 261,90 | -0,44% | 2.410,00 |
| 03.03.2026 | 275,35 | 275,35 | 256,10 | 263,05 | -5,26% | 5.688,00 |
| 02.03.2026 | 264,30 | 277,65 | 263,00 | 277,65 | 2,57% | 2.808,00 |
| 27.02.2026 | 281,55 | 285,10 | 262,90 | 270,70 | -3,65% | 3.696,00 |
| 26.02.2026 | 293,90 | 298,05 | 278,90 | 280,95 | -2,82% | 1.971,00 |
| 25.02.2026 | 280,30 | 291,05 | 280,25 | 289,10 | 3,05% | 3.073,00 |
| 24.02.2026 | 271,05 | 282,40 | 269,20 | 280,55 | 3,83% | 1.719,00 |
| 23.02.2026 | 268,00 | 274,00 | 264,25 | 270,20 | -1,89% | 3.056,00 |
| 20.02.2026 | 272,40 | 277,20 | 265,50 | 275,40 | 2,61% | 1.628,00 |
| 19.02.2026 | 271,90 | 273,40 | 265,00 | 268,40 | 0,49% | 3.491,00 |
| 18.02.2026 | 259,00 | 272,00 | 258,70 | 267,10 | 2,45% | 1.399,00 |
| 17.02.2026 | 264,45 | 266,80 | 254,05 | 260,70 | -2,01% | 2.268,00 |
| 16.02.2026 | 266,35 | 269,00 | 264,20 | 266,05 | 0,61% | 1.886,00 |
| 13.02.2026 | 264,30 | 268,05 | 255,50 | 264,45 | 0,65% | 1.911,00 |
| 12.02.2026 | 275,50 | 279,95 | 259,05 | 262,75 | -3,26% | 4.334,00 |
| 11.02.2026 | 257,80 | 273,95 | 252,95 | 271,60 | 6,59% | 3.875,00 |
| 10.02.2026 | 263,05 | 264,75 | 251,20 | 254,80 | -2,08% | 1.831,00 |
| 09.02.2026 | 256,80 | 265,00 | 246,50 | 260,20 | 2,44% | 5.578,00 |
| 06.02.2026 | 227,50 | 254,00 | 226,00 | 254,00 | 10,55% | 3.512,00 |
| 05.02.2026 | 231,05 | 237,70 | 222,05 | 229,75 | 0,15% | 2.757,00 |