Deutsche Märkte öffnen in 6 Stunden 25 Minuten

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,20-1,87 (-1,83%)
Börsenschluss: 04:00PM EDT
100,00 -0,20 (-0,20%)
Nachbörse: 07:57PM EDT
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 2024101,42102,52100,02100,20100,202.088.390
17. Apr. 2024104,62104,93101,54102,07102,072.237.600
16. Apr. 2024104,96106,19103,89104,93104,931.269.400
15. Apr. 2024107,44107,99103,94104,42104,421.605.200
12. Apr. 2024107,61108,72105,24105,87105,871.840.500
11. Apr. 2024107,68109,53105,82109,46109,461.905.300
10. Apr. 2024108,35109,09105,77106,40106,401.516.900
09. Apr. 2024108,94111,26108,71111,19111,191.439.400
08. Apr. 2024107,96109,16107,67107,82107,821.154.700
05. Apr. 2024105,87107,73105,70107,27107,271.143.900
04. Apr. 2024110,66111,05105,61105,95105,952.475.900
03. Apr. 2024108,96110,42108,48108,85108,851.595.600
02. Apr. 2024111,27111,69109,28110,14110,141.187.200
01. Apr. 2024112,85114,83111,88112,95112,951.346.600
28. März 2024111,64113,28111,57112,83112,832.046.900
27. März 2024108,99111,68108,52111,54111,541.256.500
26. März 2024109,18110,22107,99108,14108,141.732.700
25. März 2024108,79110,25108,62108,90108,901.561.800
22. März 2024110,92112,27110,67110,75110,751.812.700
21. März 2024109,36113,00108,85111,45111,452.562.700
20. März 2024104,15107,80104,15107,11107,112.435.200
19. März 2024101,82103,79101,50103,48103,482.253.300
18. März 2024104,25105,24102,69102,86102,861.767.200
15. März 2024102,61104,34102,53103,06103,063.409.700
14. März 2024105,83106,23102,74103,85103,851.646.700
13. März 2024106,69108,32104,81105,45105,451.808.400
12. März 2024107,04108,42105,25108,20108,201.505.400
11. März 2024105,81106,60104,56106,35106,351.565.600
08. März 2024110,56110,92106,08106,12106,121.632.200
07. März 2024107,23110,55107,04109,99109,991.576.700
06. März 2024105,99107,78105,76106,75106,751.497.400
05. März 2024104,71105,42102,43103,76103,761.264.900
04. März 2024106,64106,93105,43105,83105,831.252.200
01. März 2024104,06106,79102,76105,88105,882.008.900
29. Feb. 2024101,91103,84101,41103,59103,592.391.900
28. Feb. 202498,99100,6998,76100,35100,351.226.200
27. Feb. 2024102,91102,91100,04100,27100,271.675.400
26. Feb. 2024100,90102,56100,19102,15102,151.272.700
23. Feb. 2024102,49102,72100,03100,14100,141.451.200
22. Feb. 2024101,51103,34100,35102,48102,481.858.500
21. Feb. 202498,2799,6197,8199,5899,581.110.600
20. Feb. 2024100,61101,8198,84100,17100,171.446.200
16. Feb. 2024103,17104,10101,63102,24102,241.608.800
15. Feb. 2024103,59103,95101,70102,56102,562.115.900
15. Feb. 20240.12 Dividende
14. Feb. 2024100,20101,81100,02101,57101,451.453.900
13. Feb. 202499,36100,0797,4798,9198,791.886.300
12. Feb. 2024102,25104,77101,91102,91102,791.361.900
09. Feb. 202499,32102,4298,81102,31102,191.653.900
08. Feb. 202497,4099,5797,4098,4798,351.887.800
07. Feb. 202498,6498,6496,3197,5197,391.380.300
06. Feb. 202496,6797,7996,2397,7597,631.543.200
05. Feb. 202496,3197,1794,6496,2596,141.957.800
02. Feb. 202494,9596,6993,8796,3796,261.809.000
01. Feb. 202497,1397,1393,3795,1495,032.896.400
31. Jan. 202495,4998,7992,2996,5996,486.316.100
30. Jan. 2024104,89106,44104,32104,59104,472.111.100
29. Jan. 2024104,21106,34104,09106,07105,941.720.900
26. Jan. 2024108,74108,82104,82105,46105,342.095.700
25. Jan. 2024112,68112,71109,76109,95109,822.007.700
24. Jan. 2024112,05113,60110,46110,67110,541.920.900
23. Jan. 2024110,60111,51109,39111,24111,111.173.300
22. Jan. 2024110,00111,96108,99110,09109,961.827.700
19. Jan. 2024107,24109,08105,64108,72108,591.934.500
18. Jan. 2024104,80106,43104,34106,02105,892.416.600
17. Jan. 2024102,48103,00100,75102,86102,741.366.100
16. Jan. 2024103,99105,31103,21104,09103,971.671.000
12. Jan. 2024105,00106,12103,61104,81104,691.191.100
11. Jan. 2024104,83105,68102,96105,10104,981.803.500
10. Jan. 2024105,46105,50103,29104,88104,761.148.100
09. Jan. 2024104,36105,80104,16105,24105,121.055.100
08. Jan. 2024103,18106,04103,07105,89105,761.421.600
05. Jan. 2024101,70103,17101,57102,77102,651.404.500
04. Jan. 2024100,19102,5399,95101,58101,461.441.900
03. Jan. 2024102,71103,09101,08101,75101,631.376.800
02. Jan. 2024107,00107,00103,64104,77104,652.383.800
29. Dez. 2023109,94110,64108,35108,52108,391.365.800
28. Dez. 2023111,07111,18109,92110,44110,31874.600
27. Dez. 2023111,00111,25109,79110,75110,621.261.700
26. Dez. 2023108,08110,85108,08110,35110,221.389.000
22. Dez. 2023107,00107,82106,55107,63107,50832.200
21. Dez. 2023105,99107,02105,68106,59106,461.812.100
20. Dez. 2023105,07106,76103,43103,61103,491.870.700
19. Dez. 2023106,00106,94105,48105,88105,751.379.500
18. Dez. 2023105,07105,47103,64105,28105,162.556.800
15. Dez. 2023104,18106,25104,10105,16105,044.609.900
14. Dez. 202399,49105,6699,49105,39105,273.680.700
13. Dez. 202396,1899,0395,5498,1698,041.403.200
12. Dez. 202396,3497,1796,0996,3496,23913.000
11. Dez. 202393,3697,3493,3696,7396,622.222.200
08. Dez. 202392,2693,5791,8492,2992,181.688.300
07. Dez. 202391,9193,0391,1192,6192,501.331.900
06. Dez. 202392,6793,2491,1291,2291,111.601.100
05. Dez. 202392,2192,2290,2491,2491,131.352.600
04. Dez. 202393,1293,4591,2793,1693,051.381.400
01. Dez. 202391,7693,9191,1293,8693,75934.500
30. Nov. 202392,9493,5591,2992,2392,122.072.900
29. Nov. 202392,6094,1792,4792,7692,651.724.600
28. Nov. 202391,4391,9890,5391,2491,131.063.700
27. Nov. 202391,7392,4591,1391,9391,82818.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...