409,950$
1,45%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 404,93 | 409,95 | 403,32 | 409,95 | 1,45% | - |
| 22.04.2024 | 403,63 | 406,97 | 400,25 | 404,08 | 0,68% | 235.369,00 |
| 19.04.2024 | 401,86 | 402,97 | 399,61 | 401,36 | 0,30% | 185.735,00 |
| 18.04.2024 | 401,35 | 401,87 | 397,33 | 400,14 | -0,03% | 187.278,00 |
| 17.04.2024 | 403,98 | 403,98 | 397,79 | 400,27 | -0,18% | 187.620,00 |
| 16.04.2024 | 401,33 | 405,05 | 398,51 | 401,00 | 0,25% | 214.339,00 |
| 15.04.2024 | 402,97 | 402,97 | 396,49 | 399,99 | 0,38% | 238.397,00 |
| 12.04.2024 | 400,00 | 403,08 | 397,37 | 398,48 | -1,28% | 163.523,00 |
| 11.04.2024 | 402,83 | 406,73 | 399,48 | 403,66 | 0,29% | 187.952,00 |
| 10.04.2024 | 411,33 | 411,68 | 399,96 | 402,48 | -3,26% | 320.042,00 |
| 09.04.2024 | 415,01 | 417,00 | 412,77 | 416,06 | 0,36% | 529.479,00 |
| 08.04.2024 | 417,75 | 418,90 | 413,51 | 414,57 | -0,55% | 275.595,00 |
| 05.04.2024 | 415,62 | 418,87 | 413,11 | 416,86 | 0,00% | 218.624,00 |
| 04.04.2024 | 425,07 | 426,66 | 415,20 | 416,85 | -0,97% | 207.011,00 |
| 03.04.2024 | 420,87 | 426,58 | 420,86 | 420,93 | -0,36% | 146.479,00 |
| 02.04.2024 | 423,85 | 424,07 | 420,28 | 422,47 | -0,58% | 155.096,00 |
| 01.04.2024 | 429,73 | 429,95 | 422,95 | 424,93 | -1,02% | 138.552,00 |
| 28.03.2024 | 429,29 | 432,80 | 426,98 | 429,32 | 0,07% | 248.608,00 |
| 27.03.2024 | 425,14 | 429,94 | 425,14 | 429,01 | 1,31% | 182.335,00 |
| 26.03.2024 | 422,79 | 424,61 | 421,25 | 423,45 | 0,34% | 217.908,00 |
| 25.03.2024 | 423,79 | 424,33 | 419,64 | 422,01 | -0,48% | 180.748,00 |
| 22.03.2024 | 423,80 | 427,95 | 422,98 | 424,03 | 0,12% | 169.940,00 |
| 21.03.2024 | 426,04 | 430,25 | 422,54 | 423,54 | -0,04% | 253.094,00 |
| 20.03.2024 | 421,87 | 427,17 | 421,87 | 423,70 | 0,52% | 247.490,00 |
| 19.03.2024 | 415,07 | 421,67 | 413,16 | 421,50 | 1,64% | 201.135,00 |
| 18.03.2024 | 416,98 | 418,73 | 413,79 | 414,68 | -0,11% | 237.458,00 |
| 15.03.2024 | 410,75 | 416,17 | 410,75 | 415,12 | -0,11% | 286.868,00 |
| 14.03.2024 | 419,94 | 420,51 | 414,00 | 415,56 | -1,35% | 227.099,00 |
| 13.03.2024 | 426,53 | 426,53 | 421,06 | 421,24 | -0,85% | 190.745,00 |
| 12.03.2024 | 426,25 | 426,57 | 423,60 | 424,87 | -0,01% | 170.478,00 |
| 11.03.2024 | 424,84 | 427,16 | 423,49 | 424,90 | -0,25% | 140.340,00 |
| 08.03.2024 | 428,78 | 430,00 | 424,01 | 425,98 | -0,50% | 210.636,00 |
| 07.03.2024 | 427,08 | 428,79 | 424,97 | 428,14 | 0,64% | 127.050,00 |
| 06.03.2024 | 425,55 | 429,51 | 423,75 | 425,41 | 0,52% | 167.402,00 |
| 05.03.2024 | 428,16 | 430,30 | 420,51 | 423,21 | -1,22% | 203.624,00 |
| 04.03.2024 | 425,65 | 432,11 | 424,94 | 428,45 | 0,81% | 357.642,00 |
| 01.03.2024 | 427,27 | 428,32 | 423,01 | 425,00 | -0,53% | 215.618,00 |
| 29.02.2024 | 426,97 | 428,86 | 423,17 | 427,27 | 0,43% | 296.168,00 |
| 28.02.2024 | 423,17 | 425,46 | 422,02 | 425,43 | 0,12% | 277.498,00 |
| 27.02.2024 | 427,31 | 427,98 | 424,84 | 424,90 | -0,31% | 127.940,00 |
| 26.02.2024 | 431,86 | 432,06 | 425,77 | 426,23 | -1,53% | 208.484,00 |
| 23.02.2024 | 432,44 | 435,61 | 428,31 | 432,87 | 0,45% | 125.011,00 |
| 22.02.2024 | 429,94 | 433,53 | 426,47 | 430,94 | 1,05% | 142.272,00 |
| 21.02.2024 | 431,83 | 431,83 | 422,94 | 426,48 | -0,99% | 206.305,00 |
| 20.02.2024 | 429,47 | 431,85 | 426,73 | 430,76 | -0,35% | 193.553,00 |
| 16.02.2024 | 431,10 | 433,67 | 426,71 | 432,26 | 0,18% | 162.952,00 |
| 15.02.2024 | 428,39 | 431,53 | 424,94 | 431,48 | 0,92% | 248.445,00 |
| 14.02.2024 | 423,76 | 427,60 | 422,81 | 427,53 | 1,75% | 191.015,00 |
| 13.02.2024 | 424,96 | 433,06 | 415,48 | 420,19 | -1,61% | 239.991,00 |
| 12.02.2024 | 433,70 | 435,63 | 425,97 | 427,07 | -1,60% | 214.479,00 |
| 09.02.2024 | 429,69 | 434,27 | 428,00 | 434,03 | 0,78% | 148.189,00 |
| 08.02.2024 | 433,35 | 434,77 | 428,84 | 430,67 | -0,33% | 167.318,00 |
| 07.02.2024 | 436,06 | 436,06 | 431,18 | 432,09 | -0,45% | 225.382,00 |
| 06.02.2024 | 431,69 | 434,18 | 430,41 | 434,04 | 0,84% | 165.134,00 |
| 05.02.2024 | 431,01 | 431,01 | 423,36 | 430,41 | -0,54% | 175.024,00 |
| 02.02.2024 | 425,51 | 434,62 | 425,02 | 432,74 | 1,21% | 176.957,00 |
| 01.02.2024 | 419,14 | 427,80 | 415,87 | 427,58 | 2,18% | 300.273,00 |
| 31.01.2024 | 429,75 | 429,75 | 418,02 | 418,47 | -2,29% | 273.788,00 |
| 30.01.2024 | 428,27 | 431,00 | 424,88 | 428,27 | -0,21% | 177.650,00 |
| 29.01.2024 | 418,11 | 429,42 | 416,88 | 429,17 | 2,44% | 211.223,00 |
| 26.01.2024 | 425,05 | 426,24 | 416,43 | 418,96 | -1,40% | 212.957,00 |
| 25.01.2024 | 419,67 | 429,75 | 415,88 | 424,91 | 1,67% | 303.800,00 |
| 24.01.2024 | 447,88 | 447,88 | 417,72 | 417,92 | -5,44% | 490.489,00 |
| 23.01.2024 | 440,33 | 442,13 | 438,14 | 441,98 | 0,76% | 247.060,00 |
| 22.01.2024 | 438,59 | 442,49 | 437,76 | 438,66 | 0,70% | 198.515,00 |
| 19.01.2024 | 435,10 | 436,25 | 430,36 | 435,63 | 0,71% | 170.768,00 |
| 18.01.2024 | 427,08 | 433,58 | 424,00 | 432,54 | 1,68% | 192.698,00 |
| 17.01.2024 | 434,09 | 437,71 | 425,37 | 425,41 | -2,56% | 227.908,00 |
| 16.01.2024 | 438,77 | 439,22 | 436,02 | 436,57 | -0,88% | 165.559,00 |
| 12.01.2024 | 443,32 | 443,32 | 439,12 | 440,46 | 0,05% | 169.723,00 |
| 11.01.2024 | 441,79 | 442,03 | 437,48 | 440,23 | -0,14% | 114.752,00 |
| 10.01.2024 | 438,28 | 441,95 | 436,85 | 440,83 | 0,59% | 153.882,00 |
| 09.01.2024 | 437,04 | 440,13 | 436,92 | 438,25 | -0,69% | 160.776,00 |
| 08.01.2024 | 435,47 | 441,92 | 435,43 | 441,30 | 1,34% | 209.424,00 |
| 05.01.2024 | 438,18 | 438,91 | 432,48 | 435,47 | -0,62% | 165.667,00 |
| 04.01.2024 | 440,60 | 443,11 | 438,16 | 438,19 | -0,26% | 250.953,00 |
| 03.01.2024 | 435,72 | 441,82 | 433,30 | 439,34 | 0,24% | 309.216,00 |
| 02.01.2024 | 441,38 | 445,38 | 437,58 | 438,30 | -1,79% | 310.535,00 |
| 29.12.2023 | 442,81 | 448,19 | 442,81 | 446,29 | 0,47% | 313.543,00 |
| 28.12.2023 | 441,89 | 445,48 | 441,20 | 444,21 | 0,56% | 241.403,00 |
| 27.12.2023 | 437,80 | 441,85 | 436,05 | 441,73 | 0,97% | 239.451,00 |
| 26.12.2023 | 433,00 | 438,01 | 433,00 | 437,48 | 0,93% | 125.675,00 |
| 22.12.2023 | 430,45 | 435,00 | 421,03 | 433,45 | 1,68% | 219.425,00 |
| 21.12.2023 | 424,34 | 427,42 | 420,40 | 426,30 | 1,02% | 226.336,00 |
| 20.12.2023 | 427,75 | 431,33 | 421,89 | 421,98 | -1,60% | 258.825,00 |
| 19.12.2023 | 427,91 | 429,18 | 424,55 | 428,82 | 0,67% | 212.443,00 |
| 18.12.2023 | 427,04 | 427,48 | 420,27 | 425,97 | 0,01% | 258.702,00 |
| 15.12.2023 | 428,23 | 431,86 | 424,44 | 425,92 | -0,53% | 411.216,00 |
| 14.12.2023 | 424,86 | 428,61 | 412,80 | 428,17 | 1,49% | 373.553,00 |
| 13.12.2023 | 421,17 | 425,00 | 416,06 | 421,90 | 0,31% | 215.755,00 |
| 12.12.2023 | 417,39 | 423,50 | 414,45 | 420,59 | 0,77% | 345.500,00 |
| 11.12.2023 | 408,56 | 418,24 | 408,09 | 417,39 | 1,43% | 405.613,00 |
| 08.12.2023 | 407,03 | 411,80 | 404,03 | 411,49 | 1,11% | 202.834,00 |
| 07.12.2023 | 405,41 | 407,38 | 403,69 | 406,99 | 0,59% | 184.740,00 |
| 06.12.2023 | 403,91 | 407,20 | 401,97 | 404,59 | 0,63% | 166.271,00 |
| 05.12.2023 | 409,15 | 409,15 | 401,73 | 402,05 | -1,84% | 169.515,00 |
| 04.12.2023 | 406,50 | 411,86 | 406,50 | 409,58 | 0,14% | 230.772,00 |
| 01.12.2023 | 402,58 | 409,36 | 402,58 | 409,02 | 1,50% | 241.947,00 |
| 30.11.2023 | 400,85 | 404,00 | 397,23 | 402,96 | 0,97% | 797.124,00 |
| 29.11.2023 | 398,42 | 401,14 | 397,96 | 399,10 | 1,03% | 194.392,00 |