26,200€
-6,76%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,10 | 29,70 | 25,90 | 26,20 | -6,76% | - |
| 04.11.2024 | 30,80 | 31,60 | 28,00 | 28,10 | -8,77% | - |
| 01.11.2024 | 30,00 | 30,90 | 29,70 | 30,80 | 2,67% | - |
| 31.10.2024 | 30,40 | 30,40 | 29,30 | 30,00 | 0,33% | - |
| 30.10.2024 | 30,00 | 30,50 | 29,80 | 29,90 | -0,33% | - |
| 29.10.2024 | 29,80 | 30,70 | 29,60 | 30,00 | 0,33% | - |
| 28.10.2024 | 29,60 | 30,10 | 29,60 | 29,90 | 1,01% | - |
| 25.10.2024 | 29,40 | 29,90 | 29,30 | 29,60 | 0,68% | - |
| 24.10.2024 | 29,40 | 29,70 | 29,10 | 29,40 | -0,34% | - |
| 23.10.2024 | 29,60 | 29,90 | 29,30 | 29,50 | -0,34% | - |
| 22.10.2024 | 29,80 | 29,90 | 29,50 | 29,60 | -0,67% | - |
| 21.10.2024 | 29,80 | 30,10 | 29,60 | 29,80 | 0,00% | - |
| 18.10.2024 | 29,90 | 29,90 | 29,70 | 29,80 | -0,33% | - |
| 17.10.2024 | 29,70 | 30,10 | 29,60 | 29,90 | 0,67% | - |
| 16.10.2024 | 29,20 | 29,70 | 29,20 | 29,70 | 2,06% | - |
| 15.10.2024 | 29,10 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 14.10.2024 | 28,80 | 29,10 | 28,70 | 29,10 | 1,39% | - |
| 11.10.2024 | 28,50 | 28,90 | 28,40 | 28,70 | 0,35% | - |
| 10.10.2024 | 28,10 | 28,70 | 27,90 | 28,60 | 1,78% | - |
| 09.10.2024 | 27,50 | 28,10 | 27,50 | 28,10 | 1,81% | - |
| 08.10.2024 | 27,70 | 28,10 | 27,30 | 27,60 | -0,36% | - |
| 07.10.2024 | 27,70 | 27,70 | 27,50 | 27,70 | 0,00% | - |
| 04.10.2024 | 26,90 | 27,70 | 26,90 | 27,70 | 2,97% | - |
| 03.10.2024 | 27,10 | 27,20 | 26,70 | 26,90 | -0,74% | - |
| 02.10.2024 | 26,70 | 27,30 | 26,70 | 27,10 | 1,12% | - |
| 01.10.2024 | 27,30 | 27,50 | 26,70 | 26,80 | -1,83% | - |
| 30.09.2024 | 27,20 | 27,30 | 26,90 | 27,30 | 0,37% | - |
| 27.09.2024 | 27,00 | 27,50 | 26,70 | 27,20 | 1,12% | - |
| 26.09.2024 | 26,30 | 26,90 | 25,90 | 26,90 | 2,28% | 200,00 |
| 25.09.2024 | 25,90 | 26,50 | 25,90 | 26,30 | 0,00% | - |
| 24.09.2024 | 26,40 | 26,50 | 25,90 | 26,30 | -0,38% | - |
| 23.09.2024 | 26,10 | 26,50 | 25,90 | 26,40 | 1,15% | - |
| 20.09.2024 | 26,10 | 26,50 | 25,90 | 26,10 | 0,00% | - |
| 19.09.2024 | 25,70 | 26,40 | 25,60 | 26,10 | 1,56% | - |
| 18.09.2024 | 25,90 | 26,30 | 25,70 | 25,70 | -0,77% | - |
| 17.09.2024 | 25,90 | 26,20 | 25,70 | 25,90 | 0,00% | - |
| 16.09.2024 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 13.09.2024 | 25,10 | 25,90 | 25,00 | 25,70 | 2,39% | - |
| 12.09.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 11.09.2024 | 25,10 | 25,10 | 24,50 | 25,10 | 0,80% | - |
| 10.09.2024 | 24,90 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 09.09.2024 | 24,70 | 25,10 | 24,70 | 24,70 | 0,00% | - |
| 06.09.2024 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 05.09.2024 | 25,20 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 04.09.2024 | 25,10 | 25,30 | 24,50 | 25,10 | 0,00% | 500,00 |
| 03.09.2024 | 25,50 | 25,70 | 25,10 | 25,10 | -1,57% | - |
| 02.09.2024 | 25,50 | 25,60 | 25,50 | 25,50 | 0,00% | - |
| 30.08.2024 | 25,50 | 25,80 | 25,30 | 25,50 | 0,00% | - |
| 29.08.2024 | 25,10 | 26,10 | 25,00 | 25,50 | 1,59% | - |
| 28.08.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 27.08.2024 | 25,10 | 25,20 | 24,70 | 25,10 | 0,00% | - |
| 26.08.2024 | 25,10 | 25,70 | 25,10 | 25,10 | 0,00% | - |
| 23.08.2024 | 24,90 | 25,30 | 24,80 | 25,10 | 0,80% | - |
| 22.08.2024 | 25,10 | 25,30 | 24,90 | 24,90 | -0,80% | 150,00 |
| 21.08.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 20.08.2024 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 19.08.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | 2,00 |
| 16.08.2024 | 25,10 | 25,10 | 24,80 | 25,10 | 0,40% | - |
| 15.08.2024 | 24,30 | 25,10 | 24,10 | 25,00 | 2,88% | - |
| 14.08.2024 | 24,50 | 24,70 | 23,90 | 24,30 | -0,82% | - |
| 13.08.2024 | 23,70 | 24,50 | 23,40 | 24,50 | 3,81% | - |
| 12.08.2024 | 23,90 | 24,10 | 23,50 | 23,60 | -0,42% | - |
| 09.08.2024 | 23,00 | 23,90 | 23,00 | 23,70 | 3,04% | - |
| 08.08.2024 | 22,50 | 23,10 | 22,30 | 23,00 | 2,22% | - |
| 07.08.2024 | 22,90 | 23,50 | 22,30 | 22,50 | -1,75% | - |
| 06.08.2024 | 25,50 | 25,90 | 22,10 | 22,90 | -10,55% | 452,00 |
| 05.08.2024 | 27,90 | 27,90 | 25,50 | 25,60 | -8,24% | 29,00 |
| 02.08.2024 | 29,10 | 29,10 | 27,50 | 27,90 | -3,79% | - |
| 01.08.2024 | 30,00 | 30,10 | 28,70 | 29,00 | -3,01% | - |
| 31.07.2024 | 29,70 | 30,40 | 29,60 | 29,90 | 0,34% | - |
| 30.07.2024 | 29,70 | 30,10 | 29,70 | 29,80 | 0,00% | - |
| 29.07.2024 | 29,60 | 29,90 | 29,50 | 29,80 | 1,02% | - |
| 26.07.2024 | 29,20 | 29,70 | 29,10 | 29,50 | 1,03% | - |
| 25.07.2024 | 28,90 | 29,50 | 28,70 | 29,20 | 1,04% | - |
| 24.07.2024 | 29,80 | 29,90 | 28,90 | 28,90 | -3,02% | - |
| 23.07.2024 | 29,00 | 30,30 | 28,90 | 29,80 | 3,11% | - |
| 22.07.2024 | 28,40 | 29,10 | 28,10 | 28,90 | 1,76% | - |
| 19.07.2024 | 31,60 | 31,70 | 28,10 | 28,40 | -10,13% | - |
| 18.07.2024 | 32,00 | 32,70 | 31,50 | 31,60 | -1,25% | - |
| 17.07.2024 | 32,00 | 32,10 | 31,70 | 32,00 | 0,00% | - |
| 16.07.2024 | 31,20 | 32,10 | 31,10 | 32,00 | 2,56% | - |
| 15.07.2024 | 31,20 | 31,60 | 30,90 | 31,20 | -0,64% | - |
| 12.07.2024 | 31,60 | 31,70 | 31,10 | 31,40 | -0,63% | - |
| 11.07.2024 | 30,60 | 31,70 | 30,50 | 31,60 | 3,27% | 530,00 |
| 10.07.2024 | 30,70 | 30,90 | 30,30 | 30,60 | -0,65% | - |
| 09.07.2024 | 31,40 | 31,50 | 30,70 | 30,80 | -1,91% | - |
| 08.07.2024 | 31,40 | 31,50 | 31,30 | 31,40 | 0,00% | - |
| 05.07.2024 | 31,90 | 31,90 | 31,10 | 31,40 | -1,57% | - |
| 04.07.2024 | 32,00 | 32,00 | 31,90 | 31,90 | 0,00% | 5,00 |
| 03.07.2024 | 32,00 | 32,30 | 31,70 | 31,90 | -0,31% | - |
| 02.07.2024 | 32,40 | 32,50 | 31,90 | 32,00 | -1,23% | - |
| 01.07.2024 | 32,20 | 32,50 | 32,10 | 32,40 | 0,62% | - |
| 28.06.2024 | 32,40 | 32,70 | 32,10 | 32,20 | -0,62% | - |
| 27.06.2024 | 31,80 | 32,50 | 31,50 | 32,40 | 1,89% | - |
| 26.06.2024 | 31,40 | 31,90 | 31,40 | 31,80 | 0,00% | - |
| 25.06.2024 | 32,00 | 32,20 | 31,70 | 31,80 | -0,62% | - |
| 24.06.2024 | 32,20 | 32,50 | 31,70 | 32,00 | -0,62% | - |
| 21.06.2024 | 31,60 | 32,20 | 31,40 | 32,20 | 1,90% | 34,00 |
| 20.06.2024 | 30,50 | 31,60 | 30,50 | 31,60 | 3,61% | - |
| 19.06.2024 | 30,70 | 30,70 | 30,50 | 30,50 | -0,65% | - |