Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 124,26 | 129,88 | 0,00 | 128,75 | 2,47% | - |
| 25.02.2021 | 131,02 | 131,49 | 125,32 | 125,65 | -6,43% | - |
| 24.02.2021 | 126,59 | 134,41 | 126,22 | 134,28 | 3,46% | - |
| 23.02.2021 | 129,07 | 131,51 | 125,99 | 129,79 | -2,04% | - |
| 22.02.2021 | 138,07 | 138,07 | 131,98 | 132,49 | -7,08% | - |
| 19.02.2021 | 141,51 | 143,27 | 140,10 | 142,58 | 4,45% | - |
| 18.02.2021 | 135,25 | 137,21 | 134,48 | 136,51 | -2,04% | - |
| 17.02.2021 | 137,09 | 139,98 | 0,00 | 139,35 | -2,99% | - |
| 16.02.2021 | 145,73 | 145,85 | 142,74 | 143,65 | 0,85% | - |
| 12.02.2021 | 140,25 | 143,86 | 139,98 | 142,44 | 5,44% | - |
| 11.02.2021 | 132,27 | 135,44 | 131,82 | 135,09 | 4,90% | - |
| 10.02.2021 | 128,69 | 130,01 | 127,43 | 128,77 | 0,37% | - |
| 09.02.2021 | 129,16 | 129,18 | 126,91 | 128,30 | -0,57% | - |
| 08.02.2021 | 128,38 | 129,08 | 126,56 | 129,04 | 2,29% | - |
| 05.02.2021 | 125,75 | 126,75 | 124,83 | 126,15 | 0,54% | - |
| 04.02.2021 | 122,86 | 125,47 | 122,55 | 125,47 | 4,03% | - |
| 03.02.2021 | 122,16 | 123,07 | 120,04 | 120,62 | -0,76% | - |
| 02.02.2021 | 120,98 | 121,79 | 118,63 | 121,54 | 3,43% | - |
| 01.02.2021 | 115,35 | 117,93 | 114,53 | 117,51 | 3,63% | - |
| 29.01.2021 | 116,80 | 116,87 | 0,00 | 113,39 | -5,58% | - |
| 28.01.2021 | 121,90 | 122,48 | 119,64 | 120,09 | -7,58% | - |
| 27.01.2021 | 134,72 | 135,64 | 129,40 | 129,95 | -5,92% | - |
| 26.01.2021 | 140,30 | 140,50 | 138,09 | 138,12 | -1,41% | - |
| 25.01.2021 | 141,07 | 141,51 | 137,77 | 140,09 | 1,43% | - |
| 22.01.2021 | 139,33 | 139,83 | 137,34 | 138,11 | -1,51% | - |
| 21.01.2021 | 140,73 | 141,12 | 138,71 | 140,23 | 1,11% | - |
| 20.01.2021 | 141,46 | 141,47 | 137,88 | 138,68 | -1,44% | - |
| 19.01.2021 | 139,51 | 141,51 | 139,13 | 140,71 | 2,41% | - |
| 15.01.2021 | 135,55 | 138,02 | 0,00 | 137,40 | -0,59% | - |
| 14.01.2021 | 137,99 | 139,53 | 137,24 | 138,22 | 1,48% | - |
| 13.01.2021 | 136,73 | 137,21 | 135,54 | 136,21 | -0,75% | - |
| 12.01.2021 | 137,24 | 137,24 | 137,24 | 137,24 | 1,06% | - |
| 11.01.2021 | 135,00 | 136,32 | 134,45 | 135,79 | 2,67% | - |
| 08.01.2021 | 131,49 | 133,57 | 130,52 | 132,26 | 1,71% | - |
| 07.01.2021 | 130,03 | 130,03 | 130,03 | 130,03 | 6,27% | - |
| 06.01.2021 | 122,92 | 124,96 | 122,20 | 122,36 | 0,86% | - |
| 05.01.2021 | 120,79 | 121,52 | 119,64 | 121,32 | 1,72% | - |
| 04.01.2021 | 119,22 | 119,26 | 119,21 | 119,26 | -0,60% | - |
| 31.12.2020 | 119,00 | 120,19 | 118,68 | 119,99 | -0,29% | - |
| 30.12.2020 | 120,44 | 120,73 | 119,58 | 120,33 | 2,64% | - |
| 29.12.2020 | 116,99 | 117,61 | 116,38 | 117,24 | -0,43% | - |
| 28.12.2020 | 117,96 | 118,68 | 117,45 | 117,75 | -3,72% | - |
| 24.12.2020 | 117,74 | 122,29 | 117,40 | 122,29 | 4,34% | - |
| 23.12.2020 | 117,23 | 117,23 | 117,21 | 117,21 | -1,03% | - |
| 22.12.2020 | 118,41 | 118,43 | 118,41 | 118,43 | -0,87% | - |
| 21.12.2020 | 118,40 | 120,12 | 118,16 | 119,47 | 2,18% | - |
| 18.12.2020 | 120,69 | 120,70 | 116,92 | 116,92 | -3,19% | - |
| 17.12.2020 | 122,19 | 123,04 | 0,00 | 120,77 | 2,91% | - |
| 16.12.2020 | 119,86 | 123,72 | 117,36 | 117,36 | -2,43% | - |
| 15.12.2020 | 119,46 | 120,76 | 119,39 | 120,28 | 2,47% | - |
| 14.12.2020 | 116,96 | 117,85 | 115,81 | 117,38 | 1,89% | - |
| 11.12.2020 | 115,46 | 115,79 | 113,60 | 115,20 | 1,68% | - |
| 10.12.2020 | 115,59 | 115,63 | 111,26 | 113,30 | -1,91% | - |
| 09.12.2020 | 117,86 | 118,13 | 111,58 | 115,50 | -1,51% | - |
| 08.12.2020 | 117,90 | 118,96 | 117,20 | 117,28 | 0,15% | - |
| 07.12.2020 | 115,31 | 117,21 | 114,79 | 117,11 | 0,77% | - |
| 04.12.2020 | 114,61 | 116,32 | 114,45 | 116,21 | -0,73% | - |
| 03.12.2020 | 113,63 | 117,21 | 113,60 | 117,06 | 1,69% | - |
| 02.12.2020 | 113,37 | 115,11 | 112,86 | 115,11 | -0,05% | - |
| 01.12.2020 | 115,17 | 115,17 | 115,17 | 115,17 | 3,07% | - |
| 30.11.2020 | 110,25 | 111,75 | 108,11 | 111,75 | 6,45% | - |
| 27.11.2020 | 109,56 | 110,22 | 104,98 | 104,98 | -3,10% | - |
| 25.11.2020 | 108,81 | 109,91 | 108,19 | 108,33 | -0,58% | - |
| 24.11.2020 | 108,00 | 109,49 | 107,85 | 108,96 | 0,59% | - |
| 23.11.2020 | 108,33 | 108,33 | 108,32 | 108,32 | 1,66% | - |
| 20.11.2020 | 107,92 | 107,96 | 106,47 | 106,56 | 0,07% | - |
| 19.11.2020 | 105,37 | 106,65 | 104,80 | 106,48 | 1,27% | - |
| 18.11.2020 | 105,66 | 106,27 | 104,76 | 105,15 | -0,82% | - |
| 17.11.2020 | 104,97 | 106,70 | 104,95 | 106,01 | -0,88% | - |
| 16.11.2020 | 105,24 | 107,06 | 105,15 | 106,96 | 4,64% | - |
| 13.11.2020 | 102,28 | 102,32 | 100,98 | 102,22 | 1,90% | - |
| 12.11.2020 | 100,66 | 101,53 | 99,79 | 100,31 | -0,86% | - |
| 11.11.2020 | 100,64 | 101,67 | 0,00 | 101,18 | 3,07% | - |
| 10.11.2020 | 101,05 | 101,35 | 0,00 | 98,17 | -3,54% | - |
| 09.11.2020 | 104,18 | 105,58 | 0,00 | 101,77 | 1,50% | - |
| 06.11.2020 | 98,74 | 100,73 | 98,63 | 100,27 | 1,06% | - |
| 05.11.2020 | 98,43 | 100,44 | 97,85 | 99,21 | 3,48% | - |
| 04.11.2020 | 92,90 | 96,32 | 0,00 | 95,88 | 6,56% | - |
| 03.11.2020 | 90,82 | 91,75 | 89,29 | 89,98 | 0,99% | - |
| 02.11.2020 | 0,00 | 90,52 | 0,00 | 89,09 | 1,84% | - |
| 30.10.2020 | 87,53 | 88,17 | 0,00 | 87,48 | -1,64% | - |
| 29.10.2020 | 86,72 | 89,36 | 86,60 | 88,94 | 3,67% | - |
| 28.10.2020 | 85,69 | 86,88 | 85,29 | 85,79 | -1,92% | - |
| 27.10.2020 | 87,48 | 87,48 | 87,47 | 87,47 | -2,26% | - |
| 26.10.2020 | 90,68 | 90,77 | 88,31 | 89,49 | -2,70% | - |
| 23.10.2020 | 91,88 | 92,44 | 91,33 | 91,98 | 1,08% | - |
| 22.10.2020 | 91,00 | 92,01 | 0,00 | 90,99 | -1,12% | - |
| 21.10.2020 | 91,15 | 93,17 | 90,56 | 92,03 | 4,72% | - |
| 20.10.2020 | 88,55 | 88,89 | 87,55 | 87,88 | 1,30% | - |
| 19.10.2020 | 87,99 | 88,46 | 0,00 | 86,75 | 0,13% | - |
| 16.10.2020 | 86,98 | 87,41 | 86,35 | 86,64 | -0,72% | - |
| 15.10.2020 | 86,28 | 87,59 | 85,81 | 87,26 | 0,36% | - |
| 14.10.2020 | 88,34 | 88,35 | 86,77 | 86,95 | -0,99% | - |
| 13.10.2020 | 87,21 | 88,66 | 86,56 | 87,82 | 1,40% | - |
| 12.10.2020 | 86,67 | 87,10 | 86,03 | 86,60 | 0,69% | - |
| 09.10.2020 | 86,16 | 86,46 | 85,09 | 86,01 | 4,39% | - |
| 08.10.2020 | 82,75 | 83,38 | 0,00 | 82,39 | 0,01% | - |
| 07.10.2020 | 83,07 | 83,31 | 81,85 | 82,39 | 1,48% | - |
| 06.10.2020 | 81,18 | 81,20 | 81,18 | 81,18 | -0,12% | - |
| 05.10.2020 | 81,26 | 81,28 | 81,24 | 81,28 | 3,21% | - |