111,405$
-0,12%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 108,99 | 111,68 | 108,52 | 111,54 | 3,14% | 1.256.523,00 |
26.03.2024 | 109,18 | 110,22 | 107,99 | 108,14 | -0,70% | 1.732.737,00 |
25.03.2024 | 108,79 | 110,25 | 108,62 | 108,90 | -1,67% | 1.561.847,00 |
22.03.2024 | 110,92 | 112,27 | 110,67 | 110,75 | -0,63% | 1.812.701,00 |
21.03.2024 | 109,36 | 113,00 | 108,85 | 111,45 | 4,05% | 2.562.707,00 |
20.03.2024 | 104,15 | 107,80 | 104,15 | 107,11 | 3,51% | 2.435.238,00 |
19.03.2024 | 101,82 | 103,79 | 101,50 | 103,48 | 0,60% | 2.253.305,00 |
18.03.2024 | 104,25 | 105,24 | 102,69 | 102,86 | -0,19% | 1.767.191,00 |
15.03.2024 | 102,61 | 104,34 | 102,53 | 103,06 | -0,76% | 3.409.721,00 |
14.03.2024 | 105,83 | 106,23 | 102,74 | 103,85 | -1,52% | 1.646.690,00 |
13.03.2024 | 106,69 | 108,32 | 104,81 | 105,45 | -2,54% | 1.808.390,00 |
12.03.2024 | 107,04 | 108,42 | 105,25 | 108,20 | 1,74% | 1.505.425,00 |
11.03.2024 | 105,81 | 106,60 | 104,56 | 106,35 | 0,22% | 1.565.587,00 |
08.03.2024 | 110,56 | 110,92 | 106,08 | 106,12 | -3,52% | 1.632.683,00 |
07.03.2024 | 107,23 | 110,55 | 107,04 | 109,99 | 3,04% | 1.576.770,00 |
06.03.2024 | 105,99 | 107,78 | 105,76 | 106,75 | 2,84% | 1.497.444,00 |
05.03.2024 | 104,71 | 105,42 | 102,43 | 103,80 | -1,92% | 1.264.980,00 |
04.03.2024 | 106,64 | 106,93 | 105,43 | 105,83 | -0,05% | 1.252.254,00 |
01.03.2024 | 104,06 | 106,79 | 102,76 | 105,88 | 2,21% | 2.008.891,00 |
29.02.2024 | 101,91 | 103,84 | 101,41 | 103,59 | 3,22% | 2.391.925,00 |
28.02.2024 | 98,99 | 100,69 | 98,76 | 100,36 | 0,12% | 1.226.244,00 |
27.02.2024 | 102,91 | 102,91 | 100,04 | 100,24 | -1,87% | 1.675.465,00 |
26.02.2024 | 100,90 | 102,56 | 100,19 | 102,15 | 2,01% | 1.272.777,00 |
23.02.2024 | 102,49 | 102,72 | 100,03 | 100,14 | -2,28% | 1.451.194,00 |
22.02.2024 | 101,51 | 103,34 | 100,35 | 102,48 | 2,90% | 1.858.491,00 |
21.02.2024 | 98,27 | 99,61 | 97,81 | 99,59 | -0,58% | 1.110.839,00 |
20.02.2024 | 100,61 | 101,81 | 98,84 | 100,17 | -2,02% | 1.446.230,00 |
16.02.2024 | 103,17 | 104,10 | 101,63 | 102,24 | -0,32% | 1.608.844,00 |
15.02.2024 | 103,59 | 103,95 | 101,70 | 102,57 | 0,94% | 2.115.859,00 |
14.02.2024 | 100,20 | 101,81 | 100,02 | 101,61 | 2,71% | 1.454.066,00 |
13.02.2024 | 99,36 | 100,07 | 97,47 | 98,93 | -3,88% | 1.886.370,00 |
12.02.2024 | 102,25 | 104,77 | 101,91 | 102,92 | 0,60% | 1.362.076,00 |
09.02.2024 | 99,32 | 102,42 | 98,81 | 102,31 | 3,89% | 1.653.911,00 |
08.02.2024 | 97,40 | 99,57 | 97,40 | 98,48 | 0,99% | 1.888.028,00 |
07.02.2024 | 98,64 | 98,64 | 96,31 | 97,51 | -0,25% | 1.380.280,00 |
06.02.2024 | 96,67 | 97,79 | 96,23 | 97,75 | 1,59% | 1.543.380,00 |
05.02.2024 | 96,31 | 97,17 | 94,64 | 96,22 | -0,16% | 1.957.764,00 |
02.02.2024 | 94,95 | 96,69 | 93,87 | 96,37 | 1,31% | 1.808.983,00 |
01.02.2024 | 97,13 | 97,13 | 93,37 | 95,12 | -1,52% | 2.896.371,00 |
31.01.2024 | 95,49 | 98,79 | 92,29 | 96,59 | -7,65% | 6.316.152,00 |
30.01.2024 | 104,89 | 106,44 | 104,32 | 104,59 | -1,40% | 2.111.127,00 |
29.01.2024 | 104,21 | 106,34 | 104,09 | 106,08 | 0,59% | 1.721.063,00 |
26.01.2024 | 108,74 | 108,82 | 104,82 | 105,46 | -4,07% | 2.095.712,00 |
25.01.2024 | 112,68 | 112,71 | 109,76 | 109,94 | -0,70% | 2.007.847,00 |
24.01.2024 | 112,05 | 113,60 | 110,46 | 110,71 | -0,48% | 1.921.093,00 |
23.01.2024 | 110,60 | 111,51 | 109,39 | 111,24 | 1,04% | 1.173.330,00 |
22.01.2024 | 110,00 | 111,96 | 108,99 | 110,09 | 1,26% | 1.827.946,00 |
19.01.2024 | 107,24 | 109,08 | 105,64 | 108,72 | 2,55% | 1.934.579,00 |
18.01.2024 | 104,80 | 106,43 | 104,34 | 106,02 | 3,07% | 2.416.581,00 |
17.01.2024 | 102,48 | 103,00 | 100,75 | 102,86 | -1,18% | 1.366.144,00 |
16.01.2024 | 103,99 | 105,31 | 103,21 | 104,09 | -0,69% | 1.670.982,00 |
12.01.2024 | 105,00 | 106,12 | 103,61 | 104,81 | -0,29% | 1.191.076,00 |
11.01.2024 | 104,83 | 105,68 | 102,96 | 105,11 | 0,19% | 1.803.548,00 |
10.01.2024 | 105,46 | 105,50 | 103,29 | 104,91 | -0,32% | 1.148.126,00 |
09.01.2024 | 104,36 | 105,80 | 104,16 | 105,25 | -0,58% | 1.055.069,00 |
08.01.2024 | 103,41 | 106,04 | 103,07 | 105,86 | 3,01% | 1.421.639,00 |
05.01.2024 | 101,70 | 103,17 | 101,57 | 102,77 | 1,17% | 1.404.466,00 |
04.01.2024 | 100,19 | 102,53 | 99,95 | 101,58 | -0,24% | 1.442.006,00 |
03.01.2024 | 102,71 | 103,09 | 101,08 | 101,82 | -2,87% | 1.376.820,00 |
02.01.2024 | 107,00 | 107,00 | 103,64 | 104,83 | -3,40% | 2.383.862,00 |
29.12.2023 | 109,94 | 110,64 | 108,35 | 108,52 | -1,74% | 1.365.788,00 |
28.12.2023 | 111,07 | 111,18 | 109,92 | 110,44 | -0,28% | 874.558,00 |
27.12.2023 | 111,00 | 111,25 | 109,79 | 110,75 | 0,36% | 1.261.774,00 |
26.12.2023 | 108,08 | 110,85 | 108,08 | 110,35 | 2,53% | 1.389.047,00 |
22.12.2023 | 107,00 | 107,82 | 106,55 | 107,63 | 0,98% | 832.239,00 |
21.12.2023 | 105,99 | 107,02 | 105,68 | 106,59 | 2,84% | 1.812.146,00 |
20.12.2023 | 105,07 | 106,76 | 103,43 | 103,65 | -2,12% | 1.870.695,00 |
19.12.2023 | 106,00 | 106,94 | 105,48 | 105,89 | 0,60% | 1.379.517,00 |
18.12.2023 | 105,07 | 105,47 | 103,64 | 105,26 | 0,10% | 2.556.813,00 |
15.12.2023 | 104,18 | 106,25 | 104,10 | 105,16 | -0,23% | 4.609.903,00 |
14.12.2023 | 99,49 | 105,66 | 99,49 | 105,40 | 7,33% | 3.680.689,00 |
13.12.2023 | 96,18 | 99,03 | 95,54 | 98,20 | 1,93% | 1.403.175,00 |
12.12.2023 | 96,34 | 97,17 | 96,09 | 96,34 | -0,39% | 912.974,00 |
11.12.2023 | 93,36 | 97,34 | 93,36 | 96,72 | 4,80% | 2.222.152,00 |
08.12.2023 | 92,26 | 93,57 | 91,84 | 92,29 | -0,31% | 1.688.281,00 |
07.12.2023 | 91,91 | 93,03 | 91,11 | 92,58 | 1,49% | 1.331.933,00 |
06.12.2023 | 92,67 | 93,24 | 91,12 | 91,22 | 0,00% | 1.601.152,00 |
05.12.2023 | 92,21 | 92,22 | 90,24 | 91,22 | -2,07% | 1.352.649,00 |
04.12.2023 | 93,12 | 93,45 | 91,27 | 93,15 | -0,76% | 1.381.401,00 |
01.12.2023 | 91,76 | 93,91 | 91,12 | 93,86 | 1,77% | 934.553,00 |
30.11.2023 | 92,94 | 93,55 | 91,29 | 92,23 | -0,57% | 2.072.944,00 |
29.11.2023 | 92,60 | 94,17 | 92,47 | 92,76 | 1,67% | 1.724.740,00 |
28.11.2023 | 91,43 | 91,98 | 90,53 | 91,24 | -0,75% | 1.063.666,00 |
27.11.2023 | 91,73 | 92,45 | 91,13 | 91,93 | -0,61% | 818.525,00 |
24.11.2023 | 92,38 | 92,81 | 92,15 | 92,49 | 0,05% | 472.339,00 |
22.11.2023 | 92,78 | 93,93 | 91,97 | 92,44 | 0,75% | 1.306.388,00 |
21.11.2023 | 92,76 | 93,22 | 91,27 | 91,75 | -1,46% | 1.427.121,00 |
20.11.2023 | 92,32 | 93,36 | 91,97 | 93,11 | 1,11% | 1.665.693,00 |
17.11.2023 | 91,01 | 92,10 | 90,58 | 92,09 | 1,49% | 1.330.909,00 |
16.11.2023 | 91,24 | 91,79 | 90,38 | 90,74 | -0,69% | 1.995.620,00 |
15.11.2023 | 91,11 | 92,49 | 90,43 | 91,37 | 0,82% | 1.371.904,00 |
14.11.2023 | 89,54 | 90,86 | 89,15 | 90,63 | 4,63% | 2.095.376,00 |
13.11.2023 | 87,43 | 87,91 | 85,75 | 86,62 | -1,70% | 1.703.253,00 |
10.11.2023 | 86,01 | 88,46 | 85,20 | 88,12 | 3,74% | 1.798.310,00 |
09.11.2023 | 86,93 | 87,01 | 84,66 | 84,94 | -1,67% | 2.676.726,00 |
08.11.2023 | 86,97 | 87,38 | 86,06 | 86,38 | -0,75% | 1.434.389,00 |
07.11.2023 | 87,58 | 87,97 | 86,75 | 87,03 | -0,66% | 1.284.287,00 |
06.11.2023 | 88,13 | 88,39 | 86,64 | 87,61 | -0,10% | 1.250.204,00 |
03.11.2023 | 87,14 | 88,34 | 86,86 | 87,70 | 2,10% | 1.606.806,00 |
02.11.2023 | 83,78 | 86,73 | 83,74 | 85,90 | 3,79% | 2.277.642,00 |