Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 370,78 | 370,78 | 370,24 | 370,52 | -2,04% | - |
| 25.02.2021 | 378,70 | 378,76 | 378,07 | 378,23 | -3,24% | - |
| 24.02.2021 | 386,02 | 395,16 | 384,52 | 390,88 | 2,69% | - |
| 23.02.2021 | 379,57 | 383,61 | 377,79 | 380,63 | -4,37% | - |
| 22.02.2021 | 402,88 | 406,14 | 398,01 | 398,01 | -1,96% | - |
| 19.02.2021 | 412,83 | 412,88 | 404,25 | 405,97 | -0,69% | - |
| 18.02.2021 | 401,36 | 412,77 | 400,14 | 408,80 | 1,52% | - |
| 17.02.2021 | 397,11 | 409,35 | 0,00 | 402,69 | 3,23% | - |
| 16.02.2021 | 394,05 | 395,34 | 389,44 | 390,10 | 0,45% | - |
| 12.02.2021 | 386,25 | 390,36 | 0,00 | 388,36 | -0,08% | - |
| 11.02.2021 | 391,55 | 393,17 | 385,64 | 388,69 | 0,02% | - |
| 10.02.2021 | 388,69 | 391,98 | 0,00 | 388,60 | -0,30% | - |
| 09.02.2021 | 385,69 | 390,66 | 383,12 | 389,77 | 0,62% | - |
| 08.02.2021 | 384,29 | 388,76 | 0,00 | 387,36 | 0,50% | - |
| 05.02.2021 | 387,23 | 387,89 | 382,98 | 385,45 | -0,34% | - |
| 04.02.2021 | 384,10 | 387,08 | 382,97 | 386,76 | 2,27% | - |
| 03.02.2021 | 379,77 | 379,87 | 376,02 | 378,19 | -1,55% | - |
| 02.02.2021 | 381,39 | 386,81 | 378,30 | 384,13 | 2,94% | - |
| 01.02.2021 | 373,67 | 373,67 | 373,02 | 373,17 | 4,44% | - |
| 29.01.2021 | 0,00 | 357,29 | 0,00 | 357,29 | -2,91% | - |
| 28.01.2021 | 383,38 | 383,55 | 366,23 | 368,00 | -5,09% | - |
| 27.01.2021 | 390,26 | 393,69 | 381,83 | 387,75 | 1,05% | - |
| 26.01.2021 | 386,14 | 386,94 | 0,00 | 383,71 | -1,50% | - |
| 22.01.2021 | 387,67 | 390,41 | 386,80 | 389,57 | 0,41% | - |
| 21.01.2021 | 0,00 | 388,44 | 0,00 | 387,97 | 0,00% | - |
| 20.01.2021 | 388,49 | 390,70 | 386,30 | 387,97 | 0,14% | - |
| 19.01.2021 | 388,23 | 391,08 | 385,60 | 387,44 | 1,62% | - |
| 15.01.2021 | 382,05 | 387,99 | 375,55 | 381,27 | -1,67% | - |
| 14.01.2021 | 390,41 | 393,46 | 386,42 | 387,75 | 0,15% | - |
| 13.01.2021 | 383,83 | 391,29 | 383,77 | 387,17 | 1,13% | - |
| 12.01.2021 | 382,77 | 385,88 | 380,63 | 382,85 | 2,77% | - |
| 11.01.2021 | 366,39 | 376,05 | 366,35 | 372,52 | 1,30% | - |
| 08.01.2021 | 364,67 | 370,20 | 358,41 | 367,73 | 3,22% | - |
| 07.01.2021 | 371,07 | 371,48 | 355,13 | 356,27 | -3,13% | - |
| 06.01.2021 | 372,89 | 376,77 | 364,25 | 367,79 | -2,08% | - |
| 05.01.2021 | 364,75 | 377,55 | 361,77 | 375,61 | 3,83% | - |
| 04.01.2021 | 362,61 | 365,23 | 0,00 | 361,73 | -7,79% | - |
| 31.12.2020 | 391,14 | 392,93 | 389,69 | 392,28 | 0,26% | - |
| 30.12.2020 | 389,51 | 392,30 | 387,36 | 391,28 | 1,58% | - |
| 29.12.2020 | 383,13 | 386,83 | 381,30 | 385,20 | -0,45% | - |
| 28.12.2020 | 387,42 | 388,85 | 385,86 | 386,92 | 0,49% | - |
| 24.12.2020 | 380,56 | 392,45 | 373,35 | 385,04 | -0,23% | - |
| 23.12.2020 | 382,33 | 388,02 | 382,02 | 385,92 | 1,82% | - |
| 22.12.2020 | 377,92 | 382,01 | 377,63 | 379,01 | 0,20% | - |
| 21.12.2020 | 371,49 | 380,26 | 371,17 | 378,24 | -0,68% | - |
| 18.12.2020 | 378,45 | 381,13 | 376,62 | 380,84 | 0,06% | - |
| 17.12.2020 | 381,30 | 381,45 | 377,44 | 380,60 | 0,37% | - |
| 16.12.2020 | 382,93 | 384,36 | 378,83 | 379,22 | -1,90% | - |
| 15.12.2020 | 381,62 | 388,03 | 380,65 | 386,54 | 12,18% | - |
| 14.12.2020 | 385,17 | 386,72 | 288,61 | 344,58 | -10,86% | - |
| 11.12.2020 | 386,42 | 386,68 | 386,42 | 386,56 | -0,71% | - |
| 10.12.2020 | 393,97 | 395,09 | 386,11 | 389,32 | -1,44% | - |
| 09.12.2020 | 392,86 | 396,40 | 392,01 | 395,00 | 1,35% | - |
| 08.12.2020 | 394,65 | 398,56 | 389,70 | 389,72 | -0,44% | - |
| 07.12.2020 | 393,31 | 394,45 | 389,66 | 391,42 | -0,22% | - |
| 04.12.2020 | 389,61 | 393,87 | 389,37 | 392,30 | 2,37% | - |
| 03.12.2020 | 389,38 | 390,20 | 382,94 | 383,23 | 0,30% | - |
| 02.12.2020 | 385,45 | 385,64 | 382,08 | 382,08 | 0,20% | - |
| 01.12.2020 | 384,58 | 388,52 | 380,76 | 381,31 | 1,09% | - |
| 30.11.2020 | 379,68 | 380,32 | 374,53 | 377,20 | -2,41% | - |
| 27.11.2020 | 383,80 | 386,58 | 382,92 | 386,52 | -0,43% | - |
| 25.11.2020 | 388,17 | 389,63 | 384,64 | 388,19 | -0,95% | - |
| 24.11.2020 | 388,65 | 393,95 | 387,64 | 391,92 | 2,47% | - |
| 23.11.2020 | 383,42 | 385,37 | 381,17 | 382,48 | 0,28% | - |
| 20.11.2020 | 386,11 | 386,42 | 380,04 | 381,42 | -2,37% | - |
| 19.11.2020 | 391,16 | 391,16 | 390,69 | 390,69 | -0,37% | - |
| 18.11.2020 | 391,20 | 398,77 | 391,02 | 392,12 | -0,60% | - |
| 17.11.2020 | 394,77 | 394,77 | 394,50 | 394,50 | 1,13% | - |
| 16.11.2020 | 390,54 | 392,69 | 384,80 | 390,07 | 2,72% | - |
| 13.11.2020 | 371,52 | 379,73 | 370,08 | 379,73 | 3,72% | - |
| 12.11.2020 | 363,73 | 367,11 | 357,62 | 366,10 | -0,25% | - |
| 11.11.2020 | 363,89 | 367,60 | 361,11 | 367,00 | -0,75% | - |
| 10.11.2020 | 369,25 | 374,49 | 0,00 | 369,76 | 1,43% | - |
| 09.11.2020 | 0,00 | 373,17 | 0,00 | 364,56 | 7,93% | - |
| 06.11.2020 | 311,77 | 342,96 | 311,22 | 337,77 | 0,37% | - |
| 05.11.2020 | 0,00 | 342,25 | 0,00 | 336,52 | 1,52% | - |
| 04.11.2020 | 330,77 | 338,45 | 330,75 | 331,47 | 0,99% | - |
| 03.11.2020 | 319,88 | 329,51 | 318,14 | 328,22 | 4,73% | - |
| 02.11.2020 | 316,09 | 316,09 | 0,00 | 313,40 | 1,79% | - |
| 30.10.2020 | 311,05 | 314,28 | 0,00 | 307,88 | -0,91% | - |
| 29.10.2020 | 309,08 | 311,94 | 304,64 | 310,70 | 1,29% | - |
| 28.10.2020 | 314,88 | 315,22 | 306,05 | 306,75 | -2,87% | - |
| 27.10.2020 | 315,71 | 315,83 | 315,71 | 315,80 | -3,36% | - |
| 26.10.2020 | 332,26 | 332,58 | 324,89 | 326,79 | -4,18% | - |
| 23.10.2020 | 339,70 | 341,50 | 336,95 | 341,05 | 1,29% | - |
| 22.10.2020 | 329,95 | 337,17 | 329,95 | 336,71 | 2,46% | - |
| 21.10.2020 | 339,79 | 345,33 | 326,79 | 328,63 | -3,12% | - |
| 20.10.2020 | 338,27 | 341,80 | 336,30 | 339,21 | 1,55% | - |
| 19.10.2020 | 332,75 | 338,77 | 331,77 | 334,02 | 0,18% | - |
| 16.10.2020 | 331,79 | 335,30 | 331,03 | 333,44 | 1,73% | - |
| 15.10.2020 | 321,42 | 328,11 | 321,42 | 327,77 | 1,46% | - |
| 14.10.2020 | 327,76 | 328,80 | 320,57 | 323,05 | 0,86% | - |
| 13.10.2020 | 325,88 | 325,88 | 318,65 | 320,29 | -2,42% | - |
| 12.10.2020 | 327,03 | 329,01 | 326,26 | 328,24 | 0,95% | - |
| 09.10.2020 | 325,76 | 328,92 | 324,24 | 325,17 | 0,00% | - |
| 08.10.2020 | 319,25 | 326,09 | 319,22 | 325,16 | 2,23% | - |
| 07.10.2020 | 316,98 | 319,86 | 315,20 | 318,08 | 0,99% | - |
| 06.10.2020 | 318,75 | 322,34 | 312,74 | 314,95 | -0,22% | - |
| 05.10.2020 | 314,36 | 318,01 | 313,30 | 315,66 | 1,69% | - |
| 02.10.2020 | 303,48 | 312,93 | 303,48 | 310,40 | 0,79% | - |