Deutsche Märkte schließen in 1 Stunde 36 Minute

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
422,98-4,21 (-0,99%)
Ab 09:53AM EST. Markt geöffnet.
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2022420,00425,39422,89422,98422,986.760
02. Dez. 2022420,00428,18420,00427,19427,19155.200
01. Dez. 2022420,50428,47419,28424,45424,45219.300
30. Nov. 2022407,99420,12406,80420,10420,10257.900
29. Nov. 2022412,90415,22407,80408,78408,78200.000
28. Nov. 2022417,59418,99412,00413,33413,33156.400
25. Nov. 2022421,00421,44417,94420,17420,1759.800
23. Nov. 2022414,84420,92412,19419,94419,94173.500
22. Nov. 2022408,46415,42406,05415,20415,20211.800
21. Nov. 2022404,68405,45403,59404,86404,86304.300
18. Nov. 2022410,30410,30404,33407,09407,09269.400
17. Nov. 2022410,13411,61403,90404,76404,76203.900
16. Nov. 2022412,85416,56411,84414,53414,53214.700
15. Nov. 2022412,59413,30406,26413,27413,27296.600
14. Nov. 2022411,57418,36406,37407,02407,02331.300
11. Nov. 2022419,20420,23410,06412,99412,99273.300
10. Nov. 2022418,60422,46415,82421,25421,25297.400
09. Nov. 2022406,16408,08402,53405,36405,36245.200
08. Nov. 2022410,00413,11403,72408,21408,21464.500
07. Nov. 2022396,65408,30393,28408,28408,28366.200
04. Nov. 2022395,52402,56392,25395,03395,03342.500
03. Nov. 2022384,77392,77382,80391,03391,03373.900
02. Nov. 2022400,28403,05390,42390,68390,68429.400
01. Nov. 2022401,75402,79398,40400,96400,96318.700
31. Okt. 2022392,45401,11392,45397,98397,98553.100
28. Okt. 2022382,00395,37380,16395,14395,14410.400
27. Okt. 2022380,82383,94379,00379,93379,93354.400
26. Okt. 2022365,00382,28360,28376,67376,67419.300
25. Okt. 2022358,34362,09355,54360,39360,39320.400
24. Okt. 2022351,88357,82349,88357,15357,15260.500
21. Okt. 2022341,65352,00340,82350,48350,48468.600
20. Okt. 2022349,02349,49338,96340,49340,49196.900
19. Okt. 2022343,42350,11343,42348,51348,51181.700
18. Okt. 2022350,60352,58345,42346,15346,15281.900
17. Okt. 2022336,00342,66336,00341,35341,35255.400
14. Okt. 2022342,23347,54330,95331,10331,10299.400
13. Okt. 2022325,68341,24325,00341,24341,24655.200
12. Okt. 2022334,29335,04329,59332,08332,08201.600
11. Okt. 2022337,34339,60330,97333,16333,16224.100
10. Okt. 2022342,91344,90336,21337,90337,90182.100
07. Okt. 2022344,82345,41338,49340,13340,13206.500
06. Okt. 2022353,66355,36348,68349,02349,02210.300
05. Okt. 2022352,88357,69352,74354,00354,00198.700
04. Okt. 2022353,49358,57353,49357,63357,63345.200
03. Okt. 2022341,78349,31338,84347,60347,60382.000
30. Sept. 2022344,46346,80337,06337,47337,47432.700
29. Sept. 2022345,64347,60340,98344,18344,18280.200
28. Sept. 2022344,57351,74343,01350,00350,00207.000
27. Sept. 2022353,00353,00340,88343,76343,76229.100
26. Sept. 2022350,02354,49347,52348,54348,54170.500
23. Sept. 2022357,47357,47348,61351,40351,40278.100
22. Sept. 2022367,27368,15360,34360,34360,34430.000
21. Sept. 2022375,50378,68367,34368,15368,15237.300
20. Sept. 2022369,94374,72367,60372,84372,84252.800
19. Sept. 2022369,05372,10366,57372,06372,06190.700
16. Sept. 2022369,04372,46366,74371,36371,36299.200
15. Sept. 2022379,50380,53371,65372,30372,30212.400
14. Sept. 2022373,54380,97372,84380,21380,21229.600
13. Sept. 2022383,33383,64373,32374,96374,96226.400
12. Sept. 2022389,29391,23387,72390,00390,00182.400
09. Sept. 2022382,37388,86382,37387,65387,65154.600
08. Sept. 2022374,91380,31373,66380,07380,07145.700
07. Sept. 2022366,66377,69366,45377,01377,01183.600
06. Sept. 2022369,10370,65364,86366,72366,72296.400
02. Sept. 2022376,55376,55366,10367,71367,71243.600
01. Sept. 2022367,17372,17364,58371,98371,98213.300
31. Aug. 2022370,68371,55365,64368,36368,36282.700
30. Aug. 2022378,67378,67370,30371,19371,19222.400
29. Aug. 2022379,84382,14376,66377,74377,74148.700
26. Aug. 2022393,24393,42383,70383,70383,70312.800
25. Aug. 2022389,22393,46385,50393,27393,27152.600
24. Aug. 2022385,36387,70383,57386,63386,63130.700
23. Aug. 2022387,68387,68382,80383,58383,58113.800
22. Aug. 2022392,57392,92384,71385,47385,47135.500
19. Aug. 2022401,66401,80396,11397,11397,11180.100
18. Aug. 2022401,00404,29400,02403,48403,48148.000
17. Aug. 2022402,00403,73396,82399,99399,99172.600
16. Aug. 2022399,20405,80399,20405,25405,25182.400
15. Aug. 2022399,14404,10399,14401,93401,93300.800
12. Aug. 2022397,87401,58394,52401,50401,50249.900
11. Aug. 2022398,76401,93394,53395,09395,09205.100
10. Aug. 2022394,41395,83388,91395,28395,28301.700
09. Aug. 2022393,49398,36386,30387,98387,98206.000
08. Aug. 2022403,16403,16391,73392,83392,83184.400
05. Aug. 2022394,62399,16390,37398,99398,99139.500
04. Aug. 2022398,62400,00394,77398,16398,16199.600
03. Aug. 2022393,31400,23391,29399,35399,35215.500
02. Aug. 2022391,25397,99389,98391,49391,49183.700
01. Aug. 2022386,94395,16384,48393,15393,15181.200
29. Juli 2022383,01399,22381,27391,40391,40434.100
28. Juli 2022373,55383,72371,71383,46383,46413.300
27. Juli 2022379,10384,35368,41372,01372,01868.400
26. Juli 2022400,20400,53395,70400,07400,07196.700
25. Juli 2022400,22402,83397,46400,00400,00166.100
22. Juli 2022404,89406,39399,37400,93400,93139.600
21. Juli 2022399,72404,17398,68404,11404,11161.300
20. Juli 2022397,90402,07396,19399,67399,67171.200
19. Juli 2022385,98397,00384,85395,57395,57234.500
18. Juli 2022384,21386,68380,64382,04382,04257.800
15. Juli 2022378,96382,99375,00382,03382,03221.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...