112,670€
2,11%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 111,91 | 113,40 | 111,47 | 112,74 | 0,78% | 703,00 |
| 03.05.2024 | 109,98 | 113,08 | 109,71 | 111,87 | 2,19% | 60,00 |
| 02.05.2024 | 107,04 | 109,62 | 106,83 | 109,47 | 0,50% | - |
| 30.04.2024 | 110,48 | 110,91 | 108,92 | 108,92 | -1,32% | 60,00 |
| 29.04.2024 | 106,86 | 110,61 | 106,52 | 110,38 | 3,54% | 170,00 |
| 26.04.2024 | 102,74 | 107,35 | 101,85 | 106,61 | 4,98% | - |
| 25.04.2024 | 101,50 | 102,43 | 97,36 | 101,55 | 7,86% | 30,00 |
| 24.04.2024 | 93,99 | 96,03 | 93,13 | 94,15 | 0,91% | - |
| 23.04.2024 | 91,68 | 93,70 | 91,46 | 93,30 | 1,60% | - |
| 22.04.2024 | 90,50 | 92,59 | 90,32 | 91,83 | 1,94% | - |
| 19.04.2024 | 93,30 | 94,32 | 89,98 | 90,08 | -4,36% | - |
| 18.04.2024 | 96,04 | 96,53 | 94,01 | 94,19 | -1,50% | 488,00 |
| 17.04.2024 | 98,60 | 98,95 | 95,25 | 95,62 | -3,21% | - |
| 16.04.2024 | 98,24 | 99,97 | 97,71 | 98,79 | 0,51% | - |
| 15.04.2024 | 99,80 | 101,60 | 97,90 | 98,29 | -1,27% | 40,00 |
| 12.04.2024 | 102,22 | 102,56 | 98,94 | 99,55 | -0,34% | - |
| 11.04.2024 | 99,05 | 102,10 | 98,68 | 99,89 | 0,85% | - |
| 10.04.2024 | 102,49 | 102,84 | 98,51 | 99,05 | -3,18% | - |
| 09.04.2024 | 99,40 | 102,36 | 99,00 | 102,30 | 3,04% | - |
| 08.04.2024 | 98,95 | 100,61 | 98,82 | 99,28 | 0,31% | 20,00 |
| 05.04.2024 | 98,12 | 99,62 | 97,83 | 98,98 | 1,22% | - |
| 04.04.2024 | 100,69 | 102,20 | 97,51 | 97,79 | -2,65% | - |
| 03.04.2024 | 101,90 | 102,16 | 100,21 | 100,45 | -1,79% | 10,00 |
| 02.04.2024 | 105,21 | 105,63 | 101,52 | 102,28 | -1,65% | 17,00 |
| 28.03.2024 | 102,99 | 105,69 | 102,73 | 104,00 | 0,72% | - |
| 27.03.2024 | 99,70 | 103,28 | 99,58 | 103,26 | 2,20% | - |
| 26.03.2024 | 100,61 | 101,84 | 98,06 | 101,04 | 1,15% | - |
| 25.03.2024 | 102,37 | 102,46 | 99,89 | 99,89 | -0,67% | - |
| 22.03.2024 | 102,64 | 103,77 | 100,56 | 100,56 | -1,53% | - |
| 21.03.2024 | 98,61 | 104,02 | 98,61 | 102,12 | 2,27% | 85,00 |
| 20.03.2024 | 95,13 | 100,24 | 95,12 | 99,85 | 4,29% | - |
| 19.03.2024 | 94,45 | 98,50 | 93,49 | 95,74 | -3,29% | 190,00 |
| 18.03.2024 | 94,82 | 99,00 | 94,40 | 99,00 | 2,62% | - |
| 15.03.2024 | 95,22 | 96,47 | 92,79 | 96,47 | -1,28% | - |
| 14.03.2024 | 96,51 | 98,95 | 94,07 | 97,72 | -1,51% | - |
| 13.03.2024 | 99,01 | 99,53 | 95,82 | 99,22 | -1,79% | - |
| 12.03.2024 | 98,01 | 101,05 | 96,61 | 101,03 | 2,02% | 44,00 |
| 11.03.2024 | 96,73 | 99,23 | 95,32 | 99,02 | 2,03% | 10,00 |
| 08.03.2024 | 100,23 | 101,24 | 97,05 | 97,05 | -3,42% | - |
| 07.03.2024 | 97,48 | 101,20 | 97,37 | 100,49 | 2,59% | - |
| 06.03.2024 | 95,81 | 98,73 | 95,76 | 97,96 | 2,52% | - |
| 05.03.2024 | 97,10 | 97,19 | 94,41 | 95,55 | -2,02% | - |
| 04.03.2024 | 97,74 | 98,72 | 97,08 | 97,51 | -0,19% | 200,00 |
| 01.03.2024 | 96,24 | 98,48 | 94,93 | 97,70 | 2,00% | 1.060,00 |
| 29.02.2024 | 92,52 | 96,12 | 92,13 | 95,78 | 3,46% | - |
| 28.02.2024 | 92,48 | 92,92 | 91,27 | 92,58 | 0,10% | 15,00 |
| 27.02.2024 | 93,97 | 95,04 | 92,24 | 92,49 | -1,75% | 221,00 |
| 26.02.2024 | 92,28 | 94,52 | 92,22 | 94,13 | 1,72% | - |
| 23.02.2024 | 94,65 | 94,99 | 92,48 | 92,54 | -2,33% | - |
| 22.02.2024 | 94,21 | 95,46 | 92,65 | 94,75 | 2,93% | - |
| 21.02.2024 | 92,44 | 92,52 | 90,51 | 92,06 | -0,63% | - |
| 20.02.2024 | 94,44 | 94,59 | 91,45 | 92,64 | -2,22% | 93,00 |
| 19.02.2024 | 95,02 | 95,02 | 94,65 | 94,75 | -0,15% | 210,00 |
| 16.02.2024 | 95,95 | 97,08 | 94,45 | 94,89 | -0,33% | - |
| 15.02.2024 | 94,72 | 97,55 | 94,39 | 95,21 | 0,56% | 200,00 |
| 14.02.2024 | 92,50 | 94,86 | 92,46 | 94,68 | 2,51% | 4,00 |
| 13.02.2024 | 95,47 | 95,52 | 91,05 | 92,36 | -3,33% | - |
| 12.02.2024 | 94,63 | 97,13 | 94,49 | 95,54 | 0,73% | - |
| 09.02.2024 | 91,40 | 94,95 | 91,40 | 94,85 | 3,75% | 500,00 |
| 08.02.2024 | 90,49 | 92,59 | 90,38 | 91,43 | 1,03% | - |
| 07.02.2024 | 90,71 | 91,63 | 89,45 | 90,49 | -0,42% | - |
| 06.02.2024 | 89,76 | 90,92 | 89,27 | 90,88 | 1,49% | - |
| 05.02.2024 | 89,25 | 90,41 | 88,29 | 89,54 | 0,34% | - |
| 02.02.2024 | 88,31 | 89,70 | 86,71 | 89,24 | 2,00% | - |
| 01.02.2024 | 89,65 | 91,11 | 86,03 | 87,49 | -2,04% | 1,00 |
| 31.01.2024 | 89,02 | 91,20 | 85,06 | 89,32 | -7,36% | - |
| 30.01.2024 | 97,94 | 98,18 | 96,26 | 96,42 | -1,59% | - |
| 29.01.2024 | 97,34 | 98,23 | 96,13 | 97,97 | 0,84% | - |
| 26.01.2024 | 100,76 | 100,89 | 96,55 | 97,16 | -4,21% | - |
| 25.01.2024 | 101,70 | 103,92 | 101,30 | 101,43 | -0,19% | - |
| 24.01.2024 | 102,96 | 104,16 | 101,11 | 101,62 | -0,92% | 40,00 |
| 23.01.2024 | 101,01 | 102,81 | 100,64 | 102,56 | 1,42% | - |
| 22.01.2024 | 100,13 | 102,66 | 100,10 | 101,12 | 1,33% | - |
| 19.01.2024 | 97,91 | 100,12 | 97,09 | 99,80 | 2,30% | - |
| 18.01.2024 | 94,50 | 97,89 | 94,45 | 97,55 | 3,22% | - |
| 17.01.2024 | 95,19 | 95,34 | 92,79 | 94,51 | -1,33% | 50,00 |
| 16.01.2024 | 95,53 | 96,67 | 94,90 | 95,78 | 0,07% | 25,00 |
| 15.01.2024 | 95,84 | 95,93 | 95,57 | 95,72 | 0,01% | - |
| 12.01.2024 | 94,83 | 96,62 | 94,45 | 95,71 | -0,08% | - |
| 11.01.2024 | 95,86 | 96,44 | 94,13 | 95,79 | 0,09% | - |
| 10.01.2024 | 96,24 | 96,55 | 94,46 | 95,70 | -0,63% | - |
| 09.01.2024 | 96,58 | 96,80 | 94,99 | 96,31 | -0,35% | - |
| 08.01.2024 | 93,77 | 96,79 | 93,58 | 96,64 | 2,88% | 50,00 |
| 05.01.2024 | 92,75 | 94,02 | 92,22 | 93,94 | 1,28% | - |
| 04.01.2024 | 93,25 | 93,53 | 91,40 | 92,75 | -0,46% | - |
| 03.01.2024 | 95,54 | 95,62 | 92,68 | 93,18 | -2,68% | 10,00 |
| 02.01.2024 | 98,38 | 98,59 | 94,71 | 95,74 | -3,71% | - |
| 29.12.2023 | 99,87 | 100,57 | 99,11 | 99,43 | -0,37% | 3,00 |
| 28.12.2023 | 99,81 | 100,50 | 99,31 | 99,80 | 0,08% | 113,00 |
| 27.12.2023 | 100,07 | 100,42 | 98,83 | 99,72 | 2,00% | - |
| 22.12.2023 | 96,68 | 97,76 | 96,52 | 97,76 | 0,86% | - |
| 21.12.2023 | 95,08 | 97,36 | 95,06 | 96,93 | 2,25% | 145,00 |
| 20.12.2023 | 96,72 | 97,43 | 94,58 | 94,80 | -1,73% | 60,00 |
| 19.12.2023 | 96,29 | 97,37 | 95,44 | 96,47 | 0,42% | - |
| 18.12.2023 | 96,44 | 97,05 | 94,82 | 96,06 | -0,54% | - |
| 15.12.2023 | 96,01 | 97,41 | 94,74 | 96,58 | 0,70% | 2,00 |
| 14.12.2023 | 90,44 | 96,13 | 89,87 | 95,91 | 6,32% | 72,00 |
| 13.12.2023 | 89,46 | 90,97 | 88,61 | 90,21 | 1,12% | - |
| 12.12.2023 | 90,35 | 91,53 | 89,05 | 89,21 | -0,72% | - |
| 11.12.2023 | 85,54 | 90,42 | 85,42 | 89,85 | 4,84% | 28,00 |