117,380$
3,20%
Echtzeit-Aktienkurs Teradyne Inc.
Bid:
Ask:
Aktienkurse zur Teradyne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 115,89 | 117,57 | 114,08 | 117,38 | 3,20% | 262.898,00 |
| 01.05.2024 | 115,05 | 117,23 | 111,79 | 113,74 | -2,16% | 2.833.919,00 |
| 30.04.2024 | 117,37 | 118,83 | 116,25 | 116,25 | -1,72% | 1.700.641,00 |
| 29.04.2024 | 114,14 | 118,64 | 114,00 | 118,29 | 3,64% | 2.178.915,00 |
| 26.04.2024 | 110,44 | 114,67 | 110,27 | 114,13 | 4,79% | 5.205.516,00 |
| 25.04.2024 | 107,42 | 109,84 | 104,00 | 108,91 | 8,15% | 7.863.427,00 |
| 24.04.2024 | 102,09 | 102,67 | 99,47 | 100,70 | 0,85% | 2.261.190,00 |
| 23.04.2024 | 98,05 | 100,35 | 98,05 | 99,85 | 2,12% | 1.812.723,00 |
| 22.04.2024 | 97,10 | 98,70 | 96,20 | 97,78 | 1,89% | 1.729.097,00 |
| 19.04.2024 | 100,13 | 100,66 | 95,80 | 95,97 | -4,22% | 2.920.024,00 |
| 18.04.2024 | 101,42 | 102,56 | 100,02 | 100,20 | -1,78% | 1.408.992,00 |
| 17.04.2024 | 104,62 | 104,93 | 101,54 | 102,02 | -2,75% | 1.463.880,00 |
| 16.04.2024 | 104,96 | 106,19 | 103,89 | 104,91 | 0,45% | 889.297,00 |
| 15.04.2024 | 107,44 | 107,99 | 103,94 | 104,44 | -1,35% | 994.799,00 |
| 12.04.2024 | 107,61 | 108,72 | 105,24 | 105,87 | -3,28% | 1.841.357,00 |
| 11.04.2024 | 107,68 | 109,53 | 105,82 | 109,46 | 2,88% | 1.890.222,00 |
| 10.04.2024 | 108,35 | 109,09 | 105,77 | 106,40 | -4,34% | 1.385.308,00 |
| 09.04.2024 | 108,94 | 111,23 | 108,71 | 111,23 | 3,15% | 888.319,00 |
| 08.04.2024 | 107,96 | 109,16 | 107,67 | 107,83 | 0,52% | 842.013,00 |
| 05.04.2024 | 105,87 | 107,73 | 105,70 | 107,27 | 1,25% | 1.143.894,00 |
| 04.04.2024 | 110,66 | 111,05 | 105,61 | 105,95 | -2,66% | 1.503.653,00 |
| 03.04.2024 | 108,96 | 110,42 | 108,48 | 108,85 | -1,19% | 1.185.145,00 |
| 02.04.2024 | 111,27 | 111,69 | 109,28 | 110,16 | -2,46% | 789.778,00 |
| 01.04.2024 | 112,85 | 114,83 | 111,88 | 112,94 | 0,10% | 1.066.525,00 |
| 28.03.2024 | 111,64 | 113,28 | 111,57 | 112,83 | 1,16% | 2.046.945,00 |
| 27.03.2024 | 108,99 | 111,68 | 108,52 | 111,54 | 3,14% | 1.224.478,00 |
| 26.03.2024 | 109,18 | 110,22 | 107,99 | 108,14 | -0,70% | 1.166.549,00 |
| 25.03.2024 | 108,79 | 110,25 | 108,62 | 108,90 | -1,67% | 1.560.424,00 |
| 22.03.2024 | 110,92 | 112,27 | 110,67 | 110,75 | -0,62% | 1.812.701,00 |
| 21.03.2024 | 109,36 | 113,00 | 108,85 | 111,44 | 4,03% | 1.883.498,00 |
| 20.03.2024 | 104,15 | 107,80 | 104,15 | 107,12 | 3,52% | 1.924.883,00 |
| 19.03.2024 | 101,82 | 103,79 | 101,50 | 103,48 | 0,58% | 2.250.707,00 |
| 18.03.2024 | 104,25 | 105,24 | 102,69 | 102,88 | -0,17% | 1.196.699,00 |
| 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% | 1.600.168,00 |
| 13.03.2024 | 106,69 | 108,32 | 104,81 | 105,45 | -2,59% | 1.798.392,00 |
| 12.03.2024 | 107,04 | 108,42 | 105,25 | 108,25 | 1,79% | 1.060.289,00 |
| 11.03.2024 | 105,81 | 106,60 | 104,56 | 106,35 | 0,22% | 1.554.428,00 |
| 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% | 1.574.945,00 |
| 06.03.2024 | 105,99 | 107,78 | 105,76 | 106,75 | 2,84% | 1.493.591,00 |
| 05.03.2024 | 104,71 | 105,42 | 102,43 | 103,80 | -1,92% | 882.427,00 |
| 04.03.2024 | 106,64 | 106,93 | 105,43 | 105,83 | -0,05% | 893.561,00 |
| 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% | 2.340.399,00 |
| 28.02.2024 | 98,99 | 100,69 | 98,76 | 100,36 | 0,12% | 955.446,00 |
| 27.02.2024 | 102,91 | 102,91 | 100,04 | 100,24 | -1,87% | 1.233.124,00 |
| 26.02.2024 | 100,90 | 102,56 | 100,19 | 102,15 | 2,01% | 1.272.737,00 |
| 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% | 1.397.087,00 |
| 21.02.2024 | 98,27 | 99,61 | 97,81 | 99,59 | -0,58% | 763.108,00 |
| 20.02.2024 | 100,61 | 101,81 | 98,84 | 100,17 | -2,02% | 1.440.339,00 |
| 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% | 1.402.589,00 |
| 14.02.2024 | 100,20 | 101,81 | 100,02 | 101,61 | 2,71% | 978.389,00 |
| 13.02.2024 | 99,36 | 100,07 | 97,47 | 98,93 | -3,88% | 1.477.021,00 |
| 12.02.2024 | 102,25 | 104,77 | 101,91 | 102,92 | 0,60% | 1.100.106,00 |
| 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% | 1.436.731,00 |
| 07.02.2024 | 98,64 | 98,64 | 96,31 | 97,51 | -0,25% | 1.377.779,00 |
| 06.02.2024 | 96,67 | 97,79 | 96,23 | 97,75 | 1,59% | 1.522.180,00 |
| 05.02.2024 | 96,31 | 97,17 | 94,64 | 96,22 | -0,16% | 1.563.100,00 |
| 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% | 2.447.570,00 |
| 31.01.2024 | 95,49 | 98,79 | 92,29 | 96,59 | -7,65% | 5.836.949,00 |
| 30.01.2024 | 104,89 | 106,44 | 104,32 | 104,59 | -1,40% | 2.089.433,00 |
| 29.01.2024 | 104,21 | 106,34 | 104,09 | 106,08 | 0,59% | 1.442.413,00 |
| 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% | 1.420.481,00 |
| 24.01.2024 | 112,05 | 113,60 | 110,46 | 110,71 | -0,48% | 1.488.622,00 |
| 23.01.2024 | 110,60 | 111,51 | 109,39 | 111,24 | 1,04% | 1.172.480,00 |
| 22.01.2024 | 110,00 | 111,96 | 108,99 | 110,09 | 1,26% | 1.826.524,00 |
| 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% | 2.414.793,00 |
| 17.01.2024 | 102,48 | 103,00 | 100,75 | 102,86 | -1,18% | 1.366.088,00 |
| 16.01.2024 | 103,99 | 105,31 | 103,21 | 104,09 | -0,69% | 1.666.349,00 |
| 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% | 1.170.564,00 |
| 10.01.2024 | 105,46 | 105,50 | 103,29 | 104,91 | -0,32% | 697.328,00 |
| 09.01.2024 | 104,36 | 105,80 | 104,16 | 105,25 | -0,58% | 886.594,00 |
| 08.01.2024 | 103,41 | 106,04 | 103,07 | 105,86 | 3,01% | 953.501,00 |
| 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% | 834.854,00 |
| 03.01.2024 | 102,71 | 103,09 | 101,08 | 101,82 | -2,87% | 964.993,00 |
| 02.01.2024 | 107,00 | 107,00 | 103,64 | 104,83 | -3,40% | 1.854.467,00 |
| 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% | 857.951,00 |
| 27.12.2023 | 111,00 | 111,25 | 109,79 | 110,75 | 0,36% | 884.363,00 |
| 26.12.2023 | 108,08 | 110,85 | 108,08 | 110,35 | 2,53% | 1.355.035,00 |
| 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% | 1.808.671,00 |
| 20.12.2023 | 105,07 | 106,76 | 103,43 | 103,65 | -2,12% | 1.223.504,00 |
| 19.12.2023 | 106,00 | 106,94 | 105,48 | 105,89 | 0,60% | 923.697,00 |
| 18.12.2023 | 105,07 | 105,47 | 103,64 | 105,26 | 0,10% | 1.624.659,00 |
| 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% | 2.683.524,00 |
| 13.12.2023 | 96,18 | 99,03 | 95,54 | 98,20 | 1,93% | 1.009.948,00 |
| 12.12.2023 | 96,34 | 97,17 | 96,09 | 96,34 | -0,39% | 910.366,00 |
| 11.12.2023 | 93,36 | 97,34 | 93,36 | 96,72 | 4,80% | 1.457.923,00 |
| 08.12.2023 | 92,26 | 93,57 | 91,84 | 92,29 | -0,31% | 1.688.281,00 |