Deutsche Märkte geschlossen

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
417,88+3,34 (+0,81%)
Börsenschluss: 04:00PM EDT
417,88 0,00 (0,00%)
Nachbörse: 04:16PM EDT
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 2023414,95419,83412,07417,88417,88276.162
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
12. Juli 2023420,10420,10416,45418,24418,24171.800
11. Juli 2023415,51416,82411,25416,59416,59156.800
10. Juli 2023409,97417,54409,41414,10414,10187.300
07. Juli 2023406,88414,45406,88409,97409,97192.700
06. Juli 2023403,59408,18401,40407,69407,69220.200
05. Juli 2023407,47408,05404,26406,75406,75240.900
03. Juli 2023409,57411,80406,15410,45410,4597.300
30. Juni 2023410,10416,04407,47411,11411,11240.700
29. Juni 2023401,58407,68401,58407,28407,28149.600
28. Juni 2023401,89403,10399,51401,51401,51144.400
27. Juni 2023403,69405,25401,95403,01403,01171.500
26. Juni 2023400,42403,41396,65402,01402,01253.700
23. Juni 2023395,55400,37395,55399,09399,09343.300
22. Juni 2023401,28401,54397,69398,92398,92191.800
21. Juni 2023394,61403,98394,61401,94401,94236.900
20. Juni 2023403,38405,28399,25399,67399,67249.000
16. Juni 2023410,65413,08405,86406,43406,43372.000
15. Juni 2023396,97410,40396,04409,01409,01281.800
14. Juni 2023402,09405,93397,69398,72398,72237.100
13. Juni 2023398,62403,96398,62402,55402,55197.100
12. Juni 2023392,24399,85392,10398,76398,76314.400
09. Juni 2023397,49397,49391,12391,99391,99344.600
08. Juni 2023396,95399,77392,53396,81396,81329.100
07. Juni 2023392,74398,29391,60397,98397,98477.500
06. Juni 2023392,22393,73391,30391,99391,99325.900
05. Juni 2023397,27397,27388,90391,16391,16236.900
02. Juni 2023393,78398,78392,55397,42397,42317.500
01. Juni 2023390,56391,54387,01391,41391,41259.200
31. Mai 2023393,50395,37386,22388,65388,65925.100
30. Mai 2023397,20399,78393,80396,52396,52371.500
26. Mai 2023396,43399,91395,19397,31397,31525.700
25. Mai 2023394,61396,43393,02395,13395,13759.200
24. Mai 2023401,74402,08391,05394,16394,16473.800
23. Mai 2023418,00419,54404,60404,67404,67227.300
22. Mai 2023416,00421,69413,85420,91420,91252.600
19. Mai 2023420,58421,75415,08416,26416,26204.900
18. Mai 2023413,29417,85413,00417,72417,72229.900
17. Mai 2023413,02414,39409,38412,97412,97230.400
16. Mai 2023413,45416,23409,30409,96409,96198.800
15. Mai 2023411,36415,08409,19414,67414,67228.300
12. Mai 2023415,32415,50409,51410,98410,98204.300
11. Mai 2023413,30415,14410,13413,64413,64243.400
10. Mai 2023414,23415,51407,51413,90413,90216.900
09. Mai 2023411,26413,35410,46410,58410,58155.400
08. Mai 2023414,41416,00411,03413,45413,45114.700
05. Mai 2023412,60415,04411,39413,00413,00135.900
04. Mai 2023408,70410,20403,80408,57408,57155.100
03. Mai 2023415,86417,00410,58411,06411,06198.300
02. Mai 2023414,79416,26409,94413,00413,00168.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...