20,850$
-1,93%
Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,39 | 21,52 | 20,82 | 20,85 | -1,93% | 1.068.736,00 |
| 15.10.2025 | 21,50 | 21,56 | 21,06 | 21,26 | -0,37% | 937.448,00 |
| 14.10.2025 | 20,96 | 21,47 | 20,75 | 21,34 | 0,09% | 1.238.213,00 |
| 13.10.2025 | 20,78 | 21,35 | 20,42 | 21,32 | 4,41% | 1.064.263,00 |
| 10.10.2025 | 21,75 | 21,88 | 20,33 | 20,42 | -5,99% | 1.271.531,00 |
| 09.10.2025 | 22,27 | 22,27 | 21,40 | 21,72 | -2,03% | 1.914.952,00 |
| 08.10.2025 | 21,78 | 22,46 | 21,70 | 22,17 | 2,02% | 1.484.739,00 |
| 07.10.2025 | 23,18 | 23,25 | 21,33 | 21,73 | -5,60% | 1.805.208,00 |
| 06.10.2025 | 22,27 | 23,08 | 22,15 | 23,02 | 4,78% | 2.734.180,00 |
| 02.10.2025 | 21,51 | 22,02 | 21,51 | 21,97 | 2,66% | 933.503,00 |
| 01.10.2025 | 21,43 | 21,78 | 21,29 | 21,40 | -0,51% | 1.019.370,00 |
| 30.09.2025 | 22,16 | 22,32 | 21,32 | 21,51 | -3,02% | 803.053,00 |
| 29.09.2025 | 22,30 | 22,32 | 21,57 | 22,18 | -0,05% | 2.284.443,00 |
| 26.09.2025 | 21,89 | 22,23 | 21,78 | 22,19 | 1,42% | 765.816,00 |
| 25.09.2025 | 22,18 | 22,26 | 21,76 | 21,88 | -2,41% | 799.653,00 |
| 24.09.2025 | 22,44 | 22,57 | 22,21 | 22,42 | 0,45% | 618.236,00 |
| 23.09.2025 | 22,51 | 22,65 | 22,27 | 22,32 | -0,84% | 764.425,00 |
| 22.09.2025 | 21,86 | 22,52 | 21,66 | 22,51 | 2,32% | 989.362,00 |
| 19.09.2025 | 22,36 | 22,37 | 21,88 | 22,00 | -0,95% | 2.088.365,00 |
| 18.09.2025 | 21,98 | 22,51 | 21,94 | 22,21 | 1,83% | 1.091.755,00 |
| 17.09.2025 | 21,36 | 22,15 | 21,36 | 21,81 | 1,49% | 1.319.007,00 |
| 16.09.2025 | 21,50 | 21,57 | 21,30 | 21,49 | 0,05% | 860.670,00 |
| 15.09.2025 | 21,20 | 21,54 | 21,13 | 21,48 | 1,56% | 1.019.755,00 |
| 12.09.2025 | 21,55 | 21,55 | 21,08 | 21,15 | -1,86% | 793.961,00 |
| 11.09.2025 | 21,10 | 21,57 | 20,99 | 21,55 | 2,42% | 800.900,00 |
| 10.09.2025 | 21,10 | 21,58 | 20,86 | 21,04 | -0,09% | 979.453,00 |
| 09.09.2025 | 21,25 | 21,29 | 20,84 | 21,06 | -0,94% | 751.622,00 |
| 08.09.2025 | 21,00 | 21,38 | 20,65 | 21,26 | 1,19% | 842.207,00 |
| 05.09.2025 | 20,67 | 21,23 | 20,53 | 21,01 | 2,34% | 1.115.542,00 |
| 04.09.2025 | 20,71 | 20,72 | 20,25 | 20,53 | -0,87% | 981.049,00 |
| 03.09.2025 | 20,61 | 20,85 | 20,52 | 20,71 | -0,10% | 1.020.618,00 |
| 02.09.2025 | 20,69 | 20,91 | 20,46 | 20,73 | -1,19% | 743.987,00 |
| 29.08.2025 | 21,20 | 21,30 | 20,87 | 20,98 | -0,66% | 686.322,00 |
| 28.08.2025 | 21,15 | 21,33 | 20,94 | 21,12 | 0,09% | 765.466,00 |
| 27.08.2025 | 20,64 | 21,14 | 20,58 | 21,10 | 2,68% | 813.848,00 |
| 26.08.2025 | 20,75 | 20,99 | 20,51 | 20,55 | -1,67% | 877.749,00 |
| 25.08.2025 | 21,32 | 21,38 | 20,87 | 20,90 | -2,38% | 638.292,00 |
| 22.08.2025 | 20,84 | 21,42 | 20,76 | 21,41 | 3,28% | 674.440,00 |
| 21.08.2025 | 20,46 | 20,85 | 20,17 | 20,73 | 0,68% | 931.689,00 |
| 20.08.2025 | 21,09 | 21,10 | 20,55 | 20,59 | -2,51% | 914.291,00 |
| 19.08.2025 | 21,38 | 21,65 | 21,10 | 21,12 | -0,61% | 828.420,00 |
| 18.08.2025 | 21,16 | 21,42 | 21,08 | 21,25 | 0,81% | 818.520,00 |
| 15.08.2025 | 21,32 | 21,68 | 21,04 | 21,08 | -0,43% | 985.156,00 |
| 14.08.2025 | 21,17 | 21,21 | 20,94 | 21,17 | -1,12% | 785.907,00 |
| 13.08.2025 | 20,74 | 21,47 | 20,58 | 21,41 | 3,83% | 949.877,00 |
| 12.08.2025 | 20,25 | 20,67 | 19,96 | 20,62 | 2,28% | 1.026.283,00 |
| 11.08.2025 | 20,45 | 20,71 | 20,13 | 20,16 | -1,80% | 1.226.128,00 |
| 08.08.2025 | 20,78 | 20,97 | 20,33 | 20,53 | -1,30% | 1.132.812,00 |
| 07.08.2025 | 22,00 | 22,09 | 20,61 | 20,80 | -4,76% | 1.373.595,00 |
| 06.08.2025 | 21,62 | 22,15 | 20,44 | 21,84 | 7,96% | 2.584.018,00 |
| 05.08.2025 | 20,62 | 20,67 | 20,12 | 20,23 | -0,64% | 1.365.680,00 |
| 04.08.2025 | 20,22 | 20,47 | 20,00 | 20,36 | 1,24% | 1.038.388,00 |
| 01.08.2025 | 20,31 | 20,44 | 19,83 | 20,11 | -3,92% | 1.211.986,00 |
| 31.07.2025 | 21,63 | 22,00 | 20,89 | 20,93 | -3,33% | 1.295.092,00 |
| 30.07.2025 | 22,19 | 22,23 | 21,42 | 21,65 | -2,08% | 1.157.155,00 |
| 29.07.2025 | 22,63 | 22,63 | 21,95 | 22,11 | -1,78% | 1.029.287,00 |
| 28.07.2025 | 22,36 | 22,55 | 22,16 | 22,51 | 2,04% | 790.965,00 |
| 25.07.2025 | 21,72 | 22,06 | 21,53 | 22,06 | 2,08% | 936.266,00 |
| 24.07.2025 | 22,22 | 22,22 | 21,58 | 21,61 | -2,66% | 822.991,00 |
| 23.07.2025 | 22,28 | 22,34 | 22,03 | 22,20 | 0,50% | 720.048,00 |
| 22.07.2025 | 21,74 | 22,14 | 21,67 | 22,09 | 2,55% | 1.229.998,00 |
| 21.07.2025 | 21,81 | 21,83 | 21,49 | 21,54 | -0,23% | 614.307,00 |
| 18.07.2025 | 21,91 | 21,91 | 21,51 | 21,59 | -0,96% | 789.230,00 |
| 17.07.2025 | 21,50 | 21,93 | 21,43 | 21,80 | 1,30% | 953.695,00 |
| 16.07.2025 | 21,45 | 21,59 | 21,13 | 21,52 | 0,99% | 821.073,00 |
| 15.07.2025 | 21,97 | 22,04 | 21,30 | 21,31 | -2,16% | 850.785,00 |
| 14.07.2025 | 21,37 | 21,85 | 21,26 | 21,78 | 1,63% | 864.485,00 |
| 11.07.2025 | 22,15 | 22,22 | 21,42 | 21,43 | -3,77% | 796.609,00 |
| 10.07.2025 | 22,74 | 22,82 | 22,23 | 22,27 | -2,02% | 860.123,00 |
| 09.07.2025 | 22,99 | 22,99 | 22,58 | 22,73 | -0,70% | 827.660,00 |
| 08.07.2025 | 23,00 | 23,28 | 22,83 | 22,89 | 0,31% | 831.862,00 |
| 07.07.2025 | 23,20 | 23,49 | 22,76 | 22,82 | -1,68% | 1.057.794,00 |
| 03.07.2025 | 23,32 | 23,58 | 23,21 | 23,21 | 0,09% | 1.204.859,00 |
| 02.07.2025 | 23,21 | 23,28 | 22,93 | 23,19 | 0,22% | 962.238,00 |
| 01.07.2025 | 22,50 | 23,46 | 22,48 | 23,14 | 3,72% | 1.200.945,00 |
| 30.06.2025 | 21,94 | 22,37 | 21,94 | 22,31 | 1,78% | 1.099.392,00 |
| 27.06.2025 | 21,70 | 22,00 | 21,58 | 21,92 | 0,87% | 2.777.579,00 |
| 26.06.2025 | 21,65 | 21,75 | 21,32 | 21,73 | 0,70% | 940.467,00 |
| 25.06.2025 | 21,92 | 22,03 | 21,45 | 21,58 | -1,10% | 845.132,00 |
| 24.06.2025 | 21,57 | 21,99 | 21,57 | 21,82 | 2,20% | 1.042.314,00 |
| 23.06.2025 | 21,29 | 21,37 | 20,80 | 21,35 | 0,00% | 1.335.608,00 |
| 20.06.2025 | 22,13 | 22,19 | 21,30 | 21,35 | -2,91% | 2.292.022,00 |
| 18.06.2025 | 22,10 | 22,49 | 21,90 | 21,99 | -0,72% | 1.315.419,00 |
| 17.06.2025 | 22,00 | 22,37 | 21,91 | 22,15 | 0,50% | 1.152.735,00 |
| 16.06.2025 | 21,62 | 22,08 | 21,50 | 22,04 | 2,75% | 941.143,00 |
| 13.06.2025 | 22,01 | 22,01 | 21,35 | 21,45 | -3,33% | 734.542,00 |
| 12.06.2025 | 21,97 | 22,33 | 21,86 | 22,19 | 0,00% | 815.169,00 |
| 11.06.2025 | 22,88 | 22,89 | 22,16 | 22,19 | -2,55% | 900.453,00 |
| 10.06.2025 | 22,69 | 22,90 | 22,59 | 22,77 | 0,84% | 1.152.379,00 |
| 09.06.2025 | 22,49 | 22,80 | 22,47 | 22,58 | 0,89% | 896.781,00 |
| 06.06.2025 | 22,41 | 22,51 | 22,21 | 22,38 | 0,95% | 826.132,00 |
| 05.06.2025 | 22,42 | 22,52 | 22,14 | 22,17 | -0,72% | 766.029,00 |
| 04.06.2025 | 22,38 | 22,47 | 22,08 | 22,33 | 0,27% | 872.779,00 |
| 03.06.2025 | 22,00 | 22,28 | 21,74 | 22,27 | 1,74% | 835.402,00 |
| 02.06.2025 | 21,98 | 22,01 | 21,52 | 21,89 | -0,32% | 905.227,00 |
| 30.05.2025 | 21,75 | 21,97 | 21,49 | 21,96 | 0,69% | 1.743.023,00 |
| 29.05.2025 | 21,78 | 21,87 | 21,42 | 21,81 | 0,65% | 834.579,00 |
| 28.05.2025 | 21,86 | 22,11 | 21,60 | 21,67 | -1,19% | 1.012.213,00 |
| 27.05.2025 | 21,90 | 21,97 | 21,54 | 21,93 | 1,81% | 937.042,00 |
| 23.05.2025 | 21,60 | 21,80 | 21,50 | 21,54 | -2,45% | 738.316,00 |