21,300$
-7,11%
Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,11 | 22,15 | 21,29 | 21,30 | -7,11% | 1.249.508,00 |
| 02.04.2025 | 22,51 | 23,19 | 22,39 | 22,93 | 0,79% | 1.028.392,00 |
| 01.04.2025 | 22,60 | 22,91 | 22,42 | 22,75 | 1,20% | 1.019.762,00 |
| 31.03.2025 | 22,71 | 22,76 | 22,16 | 22,48 | -2,18% | 1.476.162,00 |
| 28.03.2025 | 23,50 | 23,66 | 22,92 | 22,98 | -2,71% | 1.974.125,00 |
| 27.03.2025 | 23,60 | 23,85 | 23,40 | 23,62 | -0,42% | 1.109.071,00 |
| 26.03.2025 | 23,72 | 23,88 | 23,44 | 23,72 | -0,59% | 1.286.343,00 |
| 25.03.2025 | 24,07 | 24,40 | 23,50 | 23,86 | -1,65% | 1.418.399,00 |
| 24.03.2025 | 23,46 | 24,33 | 23,24 | 24,26 | 5,94% | 2.079.569,00 |
| 21.03.2025 | 22,77 | 22,99 | 22,52 | 22,90 | 0,13% | 17.349.786,00 |
| 20.03.2025 | 23,00 | 23,28 | 22,78 | 22,87 | -2,06% | 1.081.898,00 |
| 19.03.2025 | 23,34 | 23,81 | 23,24 | 23,35 | 0,34% | 1.138.424,00 |
| 18.03.2025 | 23,13 | 23,49 | 23,13 | 23,27 | -0,09% | 1.448.641,00 |
| 17.03.2025 | 22,75 | 23,68 | 22,74 | 23,29 | 2,64% | 1.639.620,00 |
| 14.03.2025 | 22,15 | 22,89 | 22,10 | 22,69 | 3,37% | 1.393.507,00 |
| 13.03.2025 | 22,12 | 22,25 | 21,80 | 21,95 | -1,48% | 1.219.522,00 |
| 12.03.2025 | 22,49 | 22,54 | 22,19 | 22,28 | -0,27% | 1.617.360,00 |
| 11.03.2025 | 22,44 | 22,82 | 22,14 | 22,34 | -0,80% | 1.738.991,00 |
| 10.03.2025 | 22,98 | 23,57 | 22,46 | 22,52 | -2,30% | 2.032.826,00 |
| 07.03.2025 | 22,79 | 23,24 | 22,62 | 23,05 | 0,30% | 1.326.252,00 |
| 06.03.2025 | 23,18 | 23,39 | 22,79 | 22,98 | -2,34% | 1.009.709,00 |
| 05.03.2025 | 23,16 | 23,56 | 22,82 | 23,53 | 1,16% | 1.609.939,00 |
| 04.03.2025 | 23,20 | 23,75 | 23,15 | 23,26 | -0,51% | 1.777.113,00 |
| 03.03.2025 | 23,89 | 23,98 | 23,25 | 23,38 | -1,93% | 2.296.894,00 |
| 28.02.2025 | 23,48 | 23,84 | 23,19 | 23,84 | 1,62% | 2.097.341,00 |
| 27.02.2025 | 23,99 | 24,08 | 23,45 | 23,46 | -2,17% | 1.218.090,00 |
| 26.02.2025 | 24,26 | 24,39 | 23,95 | 23,98 | -1,32% | 1.467.868,00 |
| 25.02.2025 | 24,12 | 24,53 | 24,05 | 24,30 | 0,33% | 2.171.985,00 |
| 24.02.2025 | 23,55 | 24,23 | 23,20 | 24,22 | 3,86% | 1.857.281,00 |
| 21.02.2025 | 23,83 | 24,07 | 23,20 | 23,32 | -2,43% | 1.267.296,00 |
| 20.02.2025 | 24,32 | 24,38 | 23,46 | 23,90 | -2,01% | 1.750.727,00 |
| 19.02.2025 | 24,78 | 24,78 | 24,38 | 24,39 | -2,17% | 1.327.739,00 |
| 18.02.2025 | 24,80 | 24,93 | 24,48 | 24,93 | 0,52% | 1.549.865,00 |
| 14.02.2025 | 24,94 | 24,94 | 24,51 | 24,80 | -0,12% | 1.501.573,00 |
| 13.02.2025 | 24,85 | 25,10 | 24,57 | 24,83 | 0,85% | 2.098.431,00 |
| 12.02.2025 | 23,25 | 25,69 | 22,73 | 24,62 | -20,30% | 4.111.000,00 |
| 11.02.2025 | 30,96 | 31,17 | 30,43 | 30,89 | -0,13% | 1.124.944,00 |
| 10.02.2025 | 31,15 | 31,34 | 30,82 | 30,93 | 0,26% | 1.137.123,00 |
| 07.02.2025 | 31,03 | 31,30 | 30,77 | 30,85 | 0,16% | 884.108,00 |
| 06.02.2025 | 31,78 | 31,78 | 30,78 | 30,80 | -2,69% | 800.644,00 |
| 05.02.2025 | 32,00 | 32,11 | 31,61 | 31,65 | -0,85% | 850.300,00 |
| 04.02.2025 | 31,74 | 31,97 | 31,48 | 31,92 | 1,24% | 694.513,00 |
| 03.02.2025 | 31,49 | 31,80 | 30,88 | 31,53 | -1,19% | 620.365,00 |
| 31.01.2025 | 32,58 | 32,67 | 31,73 | 31,91 | -1,54% | 880.829,00 |
| 30.01.2025 | 32,36 | 32,74 | 32,32 | 32,41 | 0,15% | 505.566,00 |
| 29.01.2025 | 32,60 | 32,60 | 32,06 | 32,36 | -1,28% | 744.755,00 |
| 28.01.2025 | 32,20 | 33,03 | 32,10 | 32,78 | 1,64% | 760.192,00 |
| 27.01.2025 | 31,57 | 32,58 | 31,39 | 32,25 | 0,94% | 907.894,00 |
| 24.01.2025 | 32,16 | 32,36 | 31,90 | 31,95 | -0,68% | 598.929,00 |
| 23.01.2025 | 31,67 | 32,19 | 31,57 | 32,17 | 0,28% | 815.529,00 |
| 22.01.2025 | 31,71 | 32,37 | 31,71 | 32,08 | 1,45% | 665.815,00 |
| 21.01.2025 | 30,81 | 31,68 | 30,64 | 31,62 | 3,37% | 908.941,00 |
| 17.01.2025 | 31,10 | 31,19 | 30,23 | 30,59 | -1,32% | 1.141.263,00 |
| 16.01.2025 | 31,28 | 31,42 | 31,00 | 31,00 | -0,48% | 1.011.128,00 |
| 15.01.2025 | 31,03 | 31,38 | 30,82 | 31,15 | 1,70% | 740.604,00 |
| 14.01.2025 | 30,63 | 30,94 | 30,36 | 30,63 | 0,99% | 696.077,00 |
| 13.01.2025 | 30,16 | 30,62 | 29,77 | 30,33 | 0,03% | 903.603,00 |
| 10.01.2025 | 30,63 | 30,76 | 30,05 | 30,32 | -2,57% | 654.660,00 |
| 08.01.2025 | 31,01 | 31,26 | 30,50 | 31,12 | -0,54% | 672.592,00 |
| 07.01.2025 | 31,83 | 32,14 | 30,99 | 31,29 | -1,01% | 615.329,00 |
| 06.01.2025 | 31,10 | 32,02 | 31,07 | 31,61 | 2,26% | 799.852,00 |
| 03.01.2025 | 30,82 | 31,05 | 30,31 | 30,91 | 0,82% | 550.349,00 |
| 02.01.2025 | 31,49 | 31,61 | 30,64 | 30,66 | -1,57% | 876.980,00 |
| 31.12.2024 | 31,19 | 31,39 | 30,93 | 31,15 | 0,42% | 828.475,00 |
| 30.12.2024 | 31,30 | 31,39 | 30,91 | 31,02 | -1,87% | 511.423,00 |
| 27.12.2024 | 32,05 | 32,22 | 31,50 | 31,61 | -1,77% | 434.081,00 |
| 26.12.2024 | 32,00 | 32,38 | 31,85 | 32,18 | 0,25% | 408.962,00 |
| 24.12.2024 | 32,17 | 32,26 | 31,82 | 32,10 | -0,16% | 350.612,00 |
| 23.12.2024 | 32,40 | 32,40 | 32,01 | 32,15 | -0,25% | 467.991,00 |
| 20.12.2024 | 31,84 | 32,75 | 31,84 | 32,23 | 0,00% | 2.336.856,00 |
| 19.12.2024 | 31,84 | 32,36 | 31,66 | 32,23 | 1,90% | 631.577,00 |
| 18.12.2024 | 32,94 | 33,20 | 31,48 | 31,63 | -3,60% | 804.831,00 |
| 17.12.2024 | 32,67 | 33,15 | 32,64 | 32,81 | 0,03% | 579.935,00 |
| 16.12.2024 | 32,51 | 33,08 | 32,15 | 32,80 | 1,55% | 717.892,00 |
| 13.12.2024 | 33,08 | 33,10 | 32,08 | 32,30 | -2,36% | 748.847,00 |
| 12.12.2024 | 32,57 | 33,10 | 32,46 | 33,08 | 1,57% | 646.159,00 |
| 11.12.2024 | 32,48 | 32,76 | 32,18 | 32,57 | 0,18% | 1.295.108,00 |
| 10.12.2024 | 32,24 | 32,64 | 31,97 | 32,51 | 0,28% | 660.328,00 |
| 09.12.2024 | 32,25 | 32,78 | 32,16 | 32,42 | 0,97% | 673.819,00 |
| 06.12.2024 | 32,54 | 32,79 | 31,97 | 32,11 | -0,68% | 632.491,00 |
| 05.12.2024 | 32,00 | 32,70 | 31,88 | 32,33 | 1,57% | 1.303.497,00 |
| 04.12.2024 | 32,00 | 32,21 | 31,53 | 31,83 | 0,44% | 689.175,00 |
| 03.12.2024 | 31,19 | 31,95 | 31,19 | 31,69 | 0,89% | 888.688,00 |
| 02.12.2024 | 30,85 | 31,65 | 30,70 | 31,41 | 1,65% | 920.893,00 |
| 29.11.2024 | 31,02 | 31,07 | 30,84 | 30,90 | -0,10% | 267.193,00 |
| 27.11.2024 | 31,25 | 31,35 | 30,78 | 30,93 | -1,09% | 634.056,00 |
| 26.11.2024 | 31,20 | 31,53 | 31,01 | 31,27 | 0,45% | 505.025,00 |
| 25.11.2024 | 31,14 | 31,55 | 31,02 | 31,13 | 1,40% | 908.878,00 |
| 22.11.2024 | 30,50 | 30,87 | 30,48 | 30,70 | 2,44% | 706.614,00 |
| 20.11.2024 | 29,54 | 30,02 | 29,30 | 29,97 | 1,59% | 635.729,00 |
| 19.11.2024 | 28,63 | 29,60 | 28,63 | 29,50 | 0,99% | 635.041,00 |
| 18.11.2024 | 29,07 | 29,49 | 28,69 | 29,21 | 0,83% | 711.450,00 |
| 15.11.2024 | 29,43 | 29,50 | 28,77 | 28,97 | -2,10% | 674.251,00 |
| 14.11.2024 | 29,80 | 30,02 | 29,35 | 29,59 | -0,57% | 1.051.654,00 |
| 13.11.2024 | 29,48 | 30,01 | 29,43 | 29,76 | 1,05% | 753.860,00 |
| 12.11.2024 | 29,70 | 29,85 | 29,22 | 29,45 | -1,14% | 797.533,00 |
| 11.11.2024 | 30,00 | 30,09 | 29,24 | 29,79 | -0,33% | 754.793,00 |
| 08.11.2024 | 29,36 | 30,06 | 28,79 | 29,89 | 1,98% | 1.570.194,00 |
| 07.11.2024 | 29,34 | 29,42 | 28,88 | 29,31 | -0,07% | 1.394.241,00 |
| 06.11.2024 | 29,49 | 29,90 | 28,80 | 29,33 | 3,02% | 1.549.156,00 |