Teradyne, Inc. TER
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$400,91-2,11 (-0,52 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $400,91 | -0,52 % | $402,60 | $404,46 | $393,14 | 1,52M |
| 2026-09-29 | $403,02 | +0,43 % | $410,85 | $415,61 | $399,84 | 2,57M |
| 2026-09-28 | $401,30 | +0,73 % | $394,70 | $401,97 | $383,50 | 2,03M |
| 2026-09-25 | $398,38 | +2,75 % | $394,85 | $400,46 | $388,38 | 1,61M |
| 2026-09-24 | $387,70 | -0,37 % | $383,08 | $388,54 | $376,02 | 1,33M |
| 2026-09-23 | $389,14 | -2,40 % | $398,00 | $398,68 | $378,31 | 2,01M |
| 2026-09-22 | $398,69 | +4,49 % | $373,00 | $399,40 | $370,45 | 2,32M |
| 2026-09-21 | $381,54 | +2,71 % | $378,71 | $384,99 | $370,88 | 3,39M |
| 2026-09-18 | $371,47 | +5,19 % | $359,24 | $371,71 | $356,97 | 4,29M |
| 2026-09-17 | $353,13 | +3,51 % | $352,86 | $360,26 | $350,00 | 2,60M |
| 2026-09-16 | $341,15 | +2,49 % | $340,51 | $347,00 | $336,57 | 2,54M |
| 2026-09-15 | $332,85 | +1,11 % | $337,83 | $338,48 | $326,37 | 2,69M |
| 2026-09-14 | $329,20 | -13,30 % | $347,12 | $349,46 | $328,59 | 4,89M |
| 2026-09-11 | $379,72 | +2,57 % | $380,37 | $385,68 | $374,38 | 2,39M |
| 2026-09-10 | $370,19 | -3,52 % | $372,21 | $375,00 | $365,82 | 2,31M |
| 2026-09-09 | $383,69 | +3,13 % | $368,48 | $384,45 | $368,48 | 2,29M |
| 2026-09-08 | $372,06 | +4,21 % | $365,03 | $377,76 | $364,42 | 2,79M |
| 2026-09-04 | $357,03 | +5,45 % | $345,89 | $359,00 | $342,29 | 2,25M |
| 2026-09-03 | $338,59 | -0,89 % | $332,86 | $341,61 | $326,00 | 1,69M |
| 2026-09-02 | $341,62 | +1,84 % | $334,01 | $347,00 | $330,12 | 1,82M |
| 2026-09-01 | $335,46 | -4,11 % | $341,30 | $342,31 | $328,10 | 2,59M |
| 2026-08-31 | $349,83 | -1,45 % | $357,36 | $361,83 | $347,81 | 1,90M |
| 2026-08-28 | $354,97 | -4,59 % | $368,54 | $370,58 | $353,25 | 2,40M |
| 2026-08-27 | $372,06 | +2,47 % | $370,20 | $372,68 | $360,44 | 2,45M |
| 2026-08-26 | $363,10 | -0,91 % | $366,17 | $366,52 | $357,03 | 2,22M |
| 2026-08-25 | $366,43 | +0,42 % | $374,28 | $378,75 | $360,65 | 1,68M |
| 2026-08-24 | $364,90 | -2,88 % | $360,12 | $367,82 | $349,01 | 2,66M |
| 2026-08-21 | $375,74 | -1,93 % | $381,80 | $385,57 | $365,01 | 1,91M |
| 2026-08-20 | $383,15 | +0,92 % | $377,34 | $385,93 | $372,90 | 2,00M |
| 2026-08-19 | $379,65 | -6,09 % | $405,19 | $405,19 | $374,01 | 2,77M |
| 2026-08-18 | $404,29 | -8,77 % | $419,15 | $424,76 | $392,18 | 4,29M |
| 2026-08-17 | $443,14 | +5,81 % | $425,00 | $444,17 | $420,22 | 3,11M |
| 2026-08-14 | $418,79 | +2,01 % | $410,51 | $419,00 | $398,42 | 1,84M |
| 2026-08-13 | $410,52 | +1,93 % | $399,40 | $422,32 | $398,00 | 1,88M |
| 2026-08-12 | $402,74 | +6,11 % | $396,50 | $408,55 | $393,16 | 2,96M |
| 2026-08-11 | $379,56 | +3,96 % | $373,79 | $387,81 | $371,20 | 1,81M |
| 2026-08-10 | $365,10 | -3,75 % | $386,66 | $387,00 | $364,26 | 2,38M |
| 2026-08-07 | $379,31 | -1,45 % | $397,60 | $397,60 | $372,80 | 3,74M |
| 2026-08-06 | $384,89 | -1,16 % | $382,01 | $396,59 | $370,00 | 2,63M |
| 2026-08-05 | $389,39 | -3,51 % | $402,47 | $409,40 | $386,08 | 3,18M |
| 2026-08-04 | $403,56 | +10,32 % | $388,61 | $409,72 | $382,87 | 4,14M |
| 2026-08-03 | $365,80 | -0,51 % | $359,92 | $370,40 | $349,31 | 2,70M |
| 2026-07-31 | $367,69 | +0,60 % | $382,99 | $392,00 | $362,23 | 3,77M |
| 2026-07-30 | $365,49 | +14,43 % | $347,90 | $369,00 | $344,50 | 7,31M |
| 2026-07-29 | $319,41 | -0,39 % | $367,90 | $372,23 | $319,19 | 9,22M |
| 2026-07-28 | $320,65 | -4,22 % | $319,34 | $323,96 | $301,00 | 5,80M |
| 2026-07-27 | $334,77 | -4,33 % | $349,93 | $355,25 | $319,60 | 4,15M |
| 2026-07-24 | $349,92 | -6,38 % | $365,00 | $371,36 | $345,47 | 2,95M |
| 2026-07-23 | $373,75 | +1,16 % | $362,97 | $378,50 | $362,67 | 2,09M |
| 2026-07-22 | $369,46 | -1,22 % | $362,65 | $376,37 | $360,80 | 2,14M |
| 2026-07-21 | $374,04 | +12,07 % | $361,00 | $379,19 | $356,01 | 4,00M |
| 2026-07-20 | $333,76 | +3,54 % | $335,22 | $351,23 | $331,28 | 2,94M |
| 2026-07-17 | $322,36 | +0,02 % | $305,89 | $330,68 | $296,82 | 3,52M |
| 2026-07-16 | $322,30 | -5,79 % | $332,24 | $335,39 | $317,74 | 3,62M |
| 2026-07-15 | $342,12 | -3,15 % | $356,30 | $358,00 | $325,14 | 3,18M |
| 2026-07-14 | $353,23 | +3,55 % | $363,57 | $365,00 | $347,16 | 2,11M |
| 2026-07-13 | $341,11 | -5,14 % | $345,00 | $348,59 | $334,35 | 3,11M |
| 2026-07-10 | $359,60 | -0,87 % | $353,46 | $362,55 | $344,97 | 1,57M |
| 2026-07-09 | $362,75 | +3,18 % | $379,24 | $385,00 | $360,66 | 3,71M |
| 2026-07-08 | $351,57 | +2,47 % | $342,99 | $354,27 | $335,06 | 3,19M |
| 2026-07-07 | $343,11 | -9,59 % | $354,06 | $361,05 | $328,28 | 6,41M |
| 2026-07-06 | $379,52 | +2,83 % | $386,58 | $399,80 | $377,17 | 3,45M |
| 2026-07-02 | $369,09 | -13,63 % | $427,41 | $429,74 | $362,01 | 5,93M |
| 2026-07-01 | $427,34 | -11,68 % | $461,00 | $463,66 | $425,11 | 5,47M |
| 2026-06-30 | $483,84 | +4,45 % | $467,50 | $487,91 | $460,00 | 5,02M |
| 2026-06-29 | $463,21 | +6,03 % | $440,62 | $469,11 | $414,93 | 5,09M |
| 2026-06-26 | $436,86 | -7,44 % | $453,74 | $456,24 | $423,07 | 11,49M |
| 2026-06-25 | $471,96 | +10,48 % | $454,00 | $472,37 | $427,09 | 7,03M |
| 2026-06-24 | $427,20 | +1,69 % | $423,07 | $433,00 | $413,77 | 3,26M |
| 2026-06-23 | $420,12 | -8,07 % | $410,17 | $428,67 | $408,77 | 7,67M |
| 2026-06-22 | $457,00 | +4,36 % | $456,14 | $459,19 | $439,61 | 4,34M |
| 2026-06-18 | $437,92 | +7,19 % | $421,83 | $439,50 | $421,83 | 17,96M |
| 2026-06-17 | $408,56 | -0,19 % | $429,23 | $440,75 | $408,24 | 3,53M |
| 2026-06-16 | $409,35 | -5,33 % | $432,25 | $436,25 | $409,22 | 3,98M |
| 2026-06-15 | $432,41 | +7,24 % | $426,45 | $437,77 | $423,03 | 4,56M |
| 2026-06-12 | $403,20 | +5,72 % | $381,94 | $408,00 | $380,00 | 3,32M |
| 2026-06-11 | $381,40 | +9,73 % | $358,55 | $381,54 | $356,60 | 5,03M |
| 2026-06-10 | $347,59 | -5,86 % | $360,27 | $374,82 | $345,61 | 3,75M |
| 2026-06-09 | $369,21 | -1,46 % | $386,60 | $395,65 | $340,34 | 4,26M |
| 2026-06-08 | $374,69 | +4,68 % | $377,84 | $380,17 | $368,41 | 2,94M |
| 2026-06-05 | $357,93 | -12,03 % | $389,54 | $392,92 | $354,13 | 5,47M |
| 2026-06-04 | $406,86 | -0,69 % | $396,43 | $413,87 | $388,09 | 4,21M |
| 2026-06-03 | $409,67 | +4,34 % | $397,00 | $420,60 | $393,60 | 3,25M |
| 2026-06-02 | $392,62 | +6,27 % | $370,77 | $392,90 | $365,78 | 3,41M |
| 2026-06-01 | $369,47 | -1,29 % | $366,51 | $376,70 | $360,14 | 2,52M |
| 2026-05-29 | $374,31 | -2,18 % | $385,16 | $386,97 | $368,10 | 4,13M |
| 2026-05-28 | $382,65 | +1,81 % | $381,56 | $386,30 | $364,83 | 2,76M |
| 2026-05-27 | $375,83 | -3,42 % | $402,13 | $406,65 | $365,05 | 3,28M |
| 2026-05-26 | $389,14 | +8,56 % | $371,63 | $390,35 | $367,62 | 4,01M |
| 2026-05-22 | $358,44 | +1,41 % | $355,00 | $360,34 | $352,41 | 2,71M |