28,510$
2,63%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 28,01 | 28,72 | 27,78 | 28,51 | 2,63% | 637.321,00 |
| 12.09.2024 | 27,77 | 27,95 | 27,39 | 27,78 | 0,40% | 617.567,00 |
| 11.09.2024 | 27,40 | 27,73 | 27,03 | 27,67 | 0,33% | 636.663,00 |
| 10.09.2024 | 27,51 | 27,71 | 27,38 | 27,58 | 0,80% | 575.223,00 |
| 09.09.2024 | 27,48 | 27,68 | 27,25 | 27,36 | -0,15% | 586.452,00 |
| 06.09.2024 | 27,62 | 27,80 | 27,29 | 27,40 | -0,94% | 614.087,00 |
| 05.09.2024 | 27,87 | 27,91 | 27,46 | 27,66 | -0,93% | 635.634,00 |
| 04.09.2024 | 27,47 | 27,96 | 27,21 | 27,92 | 0,61% | 765.545,00 |
| 03.09.2024 | 28,07 | 28,42 | 27,70 | 27,75 | -1,74% | 723.753,00 |
| 30.08.2024 | 28,45 | 28,52 | 27,92 | 28,24 | -0,14% | 1.540.287,00 |
| 29.08.2024 | 28,22 | 28,80 | 28,10 | 28,28 | 1,33% | 606.109,00 |
| 28.08.2024 | 27,83 | 28,18 | 27,52 | 27,91 | -0,18% | 656.252,00 |
| 27.08.2024 | 27,73 | 27,98 | 27,59 | 27,96 | -0,50% | 410.791,00 |
| 26.08.2024 | 28,29 | 28,58 | 28,07 | 28,10 | -0,11% | 690.825,00 |
| 23.08.2024 | 27,81 | 28,17 | 27,79 | 28,13 | 1,92% | 634.006,00 |
| 22.08.2024 | 28,07 | 28,14 | 27,55 | 27,60 | -1,67% | 591.544,00 |
| 21.08.2024 | 27,67 | 28,09 | 27,65 | 28,07 | 2,15% | 825.663,00 |
| 20.08.2024 | 27,74 | 28,06 | 27,46 | 27,48 | -1,47% | 596.644,00 |
| 19.08.2024 | 27,61 | 27,92 | 27,54 | 27,89 | 1,05% | 570.510,00 |
| 16.08.2024 | 27,28 | 27,68 | 27,27 | 27,60 | 0,80% | 654.360,00 |
| 15.08.2024 | 27,20 | 27,55 | 27,04 | 27,38 | 2,66% | 792.022,00 |
| 14.08.2024 | 26,98 | 27,16 | 26,46 | 26,67 | -1,00% | 578.917,00 |
| 13.08.2024 | 25,94 | 27,03 | 25,94 | 26,94 | 4,34% | 1.135.743,00 |
| 12.08.2024 | 25,99 | 26,24 | 25,77 | 25,82 | -0,50% | 980.625,00 |
| 09.08.2024 | 25,17 | 25,98 | 25,14 | 25,95 | 3,30% | 1.252.786,00 |
| 08.08.2024 | 24,94 | 25,26 | 24,45 | 25,12 | 2,49% | 1.955.870,00 |
| 07.08.2024 | 25,38 | 25,70 | 24,50 | 24,51 | -2,16% | 2.308.448,00 |
| 06.08.2024 | 25,00 | 25,79 | 24,02 | 25,05 | -14,07% | 3.426.548,00 |
| 05.08.2024 | 29,03 | 29,64 | 29,00 | 29,15 | -4,30% | 965.424,00 |
| 02.08.2024 | 30,55 | 30,67 | 29,95 | 30,46 | -2,84% | 794.175,00 |
| 01.08.2024 | 32,36 | 32,62 | 31,02 | 31,35 | -3,30% | 671.095,00 |
| 31.07.2024 | 32,54 | 32,72 | 32,01 | 32,42 | 0,90% | 702.968,00 |
| 30.07.2024 | 32,27 | 32,60 | 32,08 | 32,13 | -0,28% | 478.118,00 |
| 29.07.2024 | 32,21 | 32,40 | 32,00 | 32,22 | 0,25% | 458.511,00 |
| 26.07.2024 | 32,06 | 32,30 | 31,62 | 32,14 | 1,36% | 744.179,00 |
| 25.07.2024 | 31,46 | 32,04 | 31,05 | 31,71 | 1,21% | 658.768,00 |
| 24.07.2024 | 32,19 | 32,56 | 31,29 | 31,33 | -3,00% | 704.863,00 |
| 23.07.2024 | 31,68 | 32,78 | 31,68 | 32,30 | 2,38% | 726.346,00 |
| 22.07.2024 | 31,05 | 31,68 | 30,52 | 31,55 | 2,20% | 2.577.078,00 |
| 19.07.2024 | 33,46 | 33,65 | 30,60 | 30,87 | -10,24% | 1.246.749,00 |
| 18.07.2024 | 34,99 | 35,60 | 34,33 | 34,39 | -1,66% | 597.959,00 |
| 17.07.2024 | 34,75 | 35,14 | 34,67 | 34,97 | 0,20% | 458.015,00 |
| 16.07.2024 | 34,15 | 35,07 | 34,06 | 34,90 | 2,68% | 619.148,00 |
| 15.07.2024 | 34,23 | 34,30 | 33,79 | 33,99 | -0,38% | 597.766,00 |
| 12.07.2024 | 34,49 | 34,49 | 33,97 | 34,12 | -0,67% | 637.267,00 |
| 11.07.2024 | 33,62 | 34,38 | 33,42 | 34,35 | 3,59% | 816.916,00 |
| 10.07.2024 | 33,20 | 33,38 | 32,86 | 33,16 | -0,12% | 635.550,00 |
| 09.07.2024 | 33,94 | 33,94 | 33,11 | 33,20 | -2,15% | 686.634,00 |
| 08.07.2024 | 34,08 | 34,28 | 33,81 | 33,93 | -0,41% | 718.048,00 |
| 05.07.2024 | 34,30 | 34,33 | 33,72 | 34,07 | -1,42% | 1.199.962,00 |
| 03.07.2024 | 34,45 | 34,74 | 34,36 | 34,56 | 0,32% | 248.996,00 |
| 02.07.2024 | 34,81 | 34,92 | 34,19 | 34,45 | -0,72% | 610.935,00 |
| 01.07.2024 | 34,54 | 34,91 | 34,43 | 34,70 | 0,41% | 482.692,00 |
| 28.06.2024 | 34,79 | 35,03 | 34,40 | 34,56 | -0,23% | 999.648,00 |
| 27.06.2024 | 34,07 | 34,70 | 33,93 | 34,64 | 2,12% | 528.703,00 |
| 26.06.2024 | 33,99 | 34,11 | 33,68 | 33,92 | -0,50% | 551.471,00 |
| 25.06.2024 | 34,35 | 34,35 | 33,89 | 34,09 | -0,61% | 536.528,00 |
| 24.06.2024 | 34,12 | 34,70 | 34,06 | 34,30 | -0,20% | 615.938,00 |
| 21.06.2024 | 33,81 | 34,42 | 33,81 | 34,37 | 1,90% | 1.950.973,00 |
| 20.06.2024 | 33,00 | 33,79 | 32,84 | 33,73 | 2,43% | 748.340,00 |
| 18.06.2024 | 33,25 | 33,38 | 32,84 | 32,93 | -1,17% | 521.285,00 |
| 17.06.2024 | 33,28 | 33,43 | 32,80 | 33,32 | -0,36% | 482.862,00 |
| 14.06.2024 | 33,27 | 33,51 | 32,84 | 33,44 | -0,12% | 737.771,00 |
| 13.06.2024 | 33,68 | 33,85 | 33,36 | 33,48 | -0,68% | 843.155,00 |
| 12.06.2024 | 33,70 | 34,00 | 33,47 | 33,71 | 1,32% | 819.417,00 |
| 11.06.2024 | 32,66 | 33,32 | 32,44 | 33,27 | 1,49% | 662.904,00 |
| 10.06.2024 | 32,00 | 32,83 | 31,86 | 32,78 | 1,45% | 691.093,00 |
| 07.06.2024 | 32,03 | 32,41 | 31,85 | 32,31 | 0,47% | 530.712,00 |
| 06.06.2024 | 32,18 | 32,25 | 31,96 | 32,16 | 0,06% | 635.896,00 |
| 05.06.2024 | 32,22 | 32,29 | 31,58 | 32,14 | 0,75% | 733.578,00 |
| 04.06.2024 | 31,98 | 32,24 | 31,62 | 31,90 | -0,81% | 660.093,00 |
| 03.06.2024 | 33,05 | 33,06 | 32,08 | 32,16 | -1,38% | 801.391,00 |
| 31.05.2024 | 31,71 | 32,70 | 31,48 | 32,61 | 2,97% | 1.775.443,00 |
| 30.05.2024 | 31,67 | 31,88 | 31,54 | 31,67 | -0,28% | 924.067,00 |
| 29.05.2024 | 31,53 | 31,93 | 31,51 | 31,76 | -0,35% | 753.513,00 |
| 28.05.2024 | 32,15 | 32,28 | 31,69 | 31,87 | 0,06% | 762.624,00 |
| 24.05.2024 | 32,66 | 32,74 | 31,66 | 31,85 | -2,48% | 964.034,00 |
| 23.05.2024 | 33,18 | 33,18 | 32,37 | 32,66 | -1,03% | 886.920,00 |
| 22.05.2024 | 32,90 | 33,30 | 32,85 | 33,00 | 0,36% | 635.429,00 |
| 21.05.2024 | 33,31 | 33,50 | 32,70 | 32,88 | -1,94% | 596.594,00 |
| 20.05.2024 | 33,53 | 33,56 | 33,25 | 33,53 | -0,12% | 601.660,00 |
| 17.05.2024 | 33,95 | 34,10 | 33,55 | 33,57 | -1,15% | 444.660,00 |
| 16.05.2024 | 34,26 | 34,26 | 33,90 | 33,96 | -0,93% | 566.554,00 |
| 15.05.2024 | 34,33 | 34,48 | 33,91 | 34,28 | 1,03% | 808.734,00 |
| 14.05.2024 | 34,41 | 34,46 | 33,52 | 33,93 | -0,62% | 1.116.297,00 |
| 13.05.2024 | 33,11 | 34,20 | 32,97 | 34,14 | 3,39% | 1.165.165,00 |
| 10.05.2024 | 33,07 | 33,47 | 32,69 | 33,02 | 0,43% | 775.660,00 |
| 09.05.2024 | 32,75 | 33,31 | 32,63 | 32,88 | 0,55% | 1.054.042,00 |
| 08.05.2024 | 32,76 | 33,09 | 32,50 | 32,70 | -0,06% | 1.746.572,00 |
| 07.05.2024 | 32,07 | 34,31 | 31,61 | 32,72 | -13,80% | 4.515.369,00 |
| 06.05.2024 | 37,63 | 38,45 | 37,63 | 37,96 | 1,93% | 1.497.468,00 |
| 03.05.2024 | 37,76 | 37,95 | 36,87 | 37,24 | -0,05% | 869.708,00 |
| 02.05.2024 | 37,80 | 37,80 | 37,16 | 37,26 | -0,29% | 899.086,00 |
| 01.05.2024 | 37,03 | 38,20 | 37,02 | 37,37 | 0,73% | 826.710,00 |
| 30.04.2024 | 37,60 | 38,04 | 37,09 | 37,10 | -2,01% | 1.346.444,00 |
| 29.04.2024 | 37,78 | 38,07 | 37,69 | 37,86 | 0,50% | 820.124,00 |
| 26.04.2024 | 37,62 | 38,28 | 37,53 | 37,67 | 0,16% | 794.200,00 |
| 25.04.2024 | 36,51 | 37,65 | 36,51 | 37,61 | 1,24% | 869.846,00 |
| 24.04.2024 | 36,95 | 37,22 | 36,70 | 37,15 | 0,95% | 832.156,00 |
| 23.04.2024 | 36,73 | 37,37 | 36,70 | 36,80 | 0,27% | 681.847,00 |