Deutsche Märkte geschlossen

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
409,02+6,06 (+1,50%)
Börsenschluss: 04:00PM EST
404,37 -4,65 (-1,14%)
Nachbörse: 05:29PM EST
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023402,58409,37402,58409,02409,02241.900
30. Nov. 2023400,85404,00397,23402,96402,96797.100
29. Nov. 2023398,42401,14397,96399,10399,10194.400
28. Nov. 2023399,10401,85394,95395,04395,04144.200
27. Nov. 2023398,60399,62396,38398,42398,42209.800
24. Nov. 2023394,34399,76393,50399,58399,58126.100
22. Nov. 2023394,94397,94394,57395,44395,44142.600
21. Nov. 2023390,22395,71390,22392,87392,87150.500
20. Nov. 2023390,74392,22387,98390,98390,98165.700
17. Nov. 2023392,02392,02388,49390,49390,49195.600
16. Nov. 2023392,99398,03389,35389,65389,65177.600
15. Nov. 2023394,59395,53390,94393,00393,00212.500
14. Nov. 2023390,16394,50388,80393,46393,46154.600
13. Nov. 2023382,50386,78377,33384,27384,27161.800
10. Nov. 2023378,37383,60376,52382,80382,80174.300
09. Nov. 2023380,71381,35375,29376,44376,44129.800
08. Nov. 2023380,70380,70375,59378,78378,78165.100
07. Nov. 2023376,82379,66373,29378,54378,54164.700
06. Nov. 2023380,37380,37374,39377,18377,18188.400
03. Nov. 2023376,82382,29376,82379,46379,46304.500
02. Nov. 2023372,12375,52372,12373,16373,16254.100
01. Nov. 2023375,00375,33364,98368,84368,84359.800
31. Okt. 2023374,00378,19372,91374,59374,59182.800
30. Okt. 2023373,83374,86369,12372,36372,36282.500
27. Okt. 2023371,39376,14367,73370,71370,71282.800
26. Okt. 2023373,13375,92371,23372,24372,24287.400
25. Okt. 2023383,56395,01371,03373,28373,28487.200
24. Okt. 2023386,83389,66384,72386,19386,19238.200
23. Okt. 2023386,36389,81384,35385,05385,05245.600
20. Okt. 2023394,20394,38388,07388,38388,38194.200
19. Okt. 2023398,05402,44392,26393,61393,61261.600
18. Okt. 2023406,00408,31398,50398,85398,85157.800
17. Okt. 2023406,70411,79404,87410,03410,03156.800
16. Okt. 2023407,25410,50403,47409,30409,30140.700
13. Okt. 2023408,30408,64402,14404,58404,58179.400
12. Okt. 2023413,89413,89405,14406,97406,97173.300
11. Okt. 2023411,58414,15409,10412,59412,59155.700
10. Okt. 2023411,46413,96410,28411,02411,02179.800
09. Okt. 2023400,60413,71400,60410,50410,50243.500
06. Okt. 2023395,08403,88395,08401,42401,42240.300
05. Okt. 2023401,84403,71396,13398,10398,10266.300
04. Okt. 2023400,26402,00395,54401,28401,28243.700
03. Okt. 2023401,58402,98396,06399,30399,30325.000
02. Okt. 2023406,47407,23400,46402,28402,28403.000
29. Sept. 2023412,17412,66405,68408,58408,58525.000
28. Sept. 2023414,63416,20409,10410,32410,32364.900
27. Sept. 2023411,01414,91408,15413,44413,44275.700
26. Sept. 2023412,51414,02406,96407,26407,26270.100
25. Sept. 2023416,19419,00413,71414,88414,88262.200
22. Sept. 2023414,95419,84412,07417,88417,88279.100
21. Sept. 2023416,34416,34412,06414,54414,54315.600
20. Sept. 2023423,82426,17418,52419,14419,14224.300
19. Sept. 2023420,15423,40418,50421,85421,85322.800
18. Sept. 2023415,46421,28412,98420,06420,06313.600
15. Sept. 2023418,09420,00412,82415,04415,04405.800
14. Sept. 2023411,30416,63407,28415,72415,72326.300
13. Sept. 2023409,13410,35405,36409,35409,35269.000
12. Sept. 2023407,47412,25405,93408,85408,85251.700
11. Sept. 2023411,08411,43400,60409,22409,22300.900
08. Sept. 2023410,21413,00406,18410,22410,22305.000
07. Sept. 2023411,71413,24407,65410,01410,01348.600
06. Sept. 2023412,52415,18411,11414,01414,01248.000
05. Sept. 2023421,59421,59412,78412,90412,90253.300
01. Sept. 2023420,28423,59418,47420,53420,53268.900
31. Aug. 2023421,30421,82418,18418,30418,30323.900
30. Aug. 2023416,22421,88413,40420,07420,07193.400
29. Aug. 2023416,13418,08413,58417,91417,91221.900
28. Aug. 2023410,14417,39409,90416,13416,13240.300
25. Aug. 2023407,89410,55405,75408,55408,55238.700
24. Aug. 2023411,73413,59404,65406,00406,00275.100
23. Aug. 2023407,91413,30407,61411,74411,74228.500
22. Aug. 2023405,59407,38403,98406,26406,26212.500
21. Aug. 2023403,11406,48402,62404,42404,42246.500
18. Aug. 2023396,82404,27395,62403,63403,63280.500
17. Aug. 2023403,49404,32400,11400,43400,43267.700
16. Aug. 2023398,61402,85398,52400,82400,82313.100
15. Aug. 2023401,05403,07398,58400,13400,13270.100
14. Aug. 2023389,57402,92387,56402,49402,49406.600
11. Aug. 2023383,25384,90379,84383,39383,39463.900
10. Aug. 2023383,98387,05382,10383,84383,84237.200
09. Aug. 2023384,17384,78380,55383,28383,28210.400
08. Aug. 2023379,82385,91378,77385,00385,00240.500
07. Aug. 2023381,03382,45378,38382,23382,23270.200
04. Aug. 2023382,48383,38378,23379,26379,26242.400
03. Aug. 2023382,37383,35377,76381,95381,95245.300
02. Aug. 2023387,77391,01382,41382,57382,57340.900
01. Aug. 2023381,99390,06381,10389,25389,25373.300
31. Juli 2023381,70385,31380,61384,53384,53318.700
28. Juli 2023380,26385,50379,74382,02382,02696.600
27. Juli 2023389,80389,80372,56378,77378,77728.000
26. Juli 2023416,92416,92387,21387,87387,87743.100
25. Juli 2023412,97415,84408,53414,72414,72305.700
24. Juli 2023413,84414,09409,50413,81413,81216.900
21. Juli 2023408,93413,39406,99412,45412,45276.600
20. Juli 2023406,76409,86403,86407,92407,92259.500
19. Juli 2023407,71410,65405,50406,68406,68314.600
18. Juli 2023413,26416,17408,72408,79408,79228.300
17. Juli 2023411,59415,77411,35414,67414,67102.900
14. Juli 2023415,40415,73409,21411,53411,53148.000
13. Juli 2023418,22420,12414,52416,24416,24179.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...