17,900€
0,28%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 17,85 | 17,90 | 17,85 | 17,90 | 0,28% | - |
| 29.08.2025 | 18,05 | 18,25 | 17,85 | 17,85 | -1,11% | - |
| 28.08.2025 | 18,15 | 18,30 | 17,95 | 18,05 | -0,55% | 195,00 |
| 27.08.2025 | 17,85 | 18,15 | 17,65 | 18,15 | 2,83% | 106,00 |
| 26.08.2025 | 17,95 | 18,10 | 17,65 | 17,65 | -2,22% | - |
| 25.08.2025 | 18,30 | 18,35 | 17,95 | 18,05 | -1,10% | - |
| 22.08.2025 | 17,85 | 18,25 | 17,80 | 18,25 | 2,24% | - |
| 21.08.2025 | 17,70 | 17,95 | 17,45 | 17,85 | 0,56% | - |
| 20.08.2025 | 18,10 | 18,15 | 17,65 | 17,75 | -2,20% | - |
| 19.08.2025 | 18,20 | 18,55 | 18,05 | 18,15 | -0,55% | - |
| 18.08.2025 | 18,00 | 18,35 | 17,90 | 18,25 | 1,11% | - |
| 15.08.2025 | 18,30 | 18,45 | 17,95 | 18,05 | -0,55% | 3,00 |
| 14.08.2025 | 18,25 | 18,40 | 17,95 | 18,15 | -1,09% | - |
| 13.08.2025 | 17,80 | 18,35 | 17,65 | 18,35 | 3,97% | 554,00 |
| 12.08.2025 | 17,40 | 17,65 | 17,25 | 17,65 | 1,73% | - |
| 11.08.2025 | 17,65 | 17,85 | 17,35 | 17,35 | -1,70% | - |
| 08.08.2025 | 17,90 | 17,95 | 17,45 | 17,65 | -1,12% | - |
| 07.08.2025 | 18,75 | 18,95 | 17,75 | 17,85 | -4,80% | 100,00 |
| 06.08.2025 | 17,95 | 18,95 | 17,60 | 18,75 | 7,45% | 4,00 |
| 05.08.2025 | 17,65 | 17,85 | 17,35 | 17,45 | -0,57% | 209,00 |
| 04.08.2025 | 17,45 | 17,65 | 17,35 | 17,55 | 0,57% | - |
| 01.08.2025 | 18,25 | 18,40 | 17,15 | 17,45 | -4,90% | 28,00 |
| 31.07.2025 | 18,95 | 19,05 | 18,25 | 18,35 | -2,65% | 350,00 |
| 30.07.2025 | 19,15 | 19,35 | 18,75 | 18,85 | -1,57% | 49,00 |
| 29.07.2025 | 19,45 | 19,75 | 19,05 | 19,15 | -1,03% | 319,00 |
| 28.07.2025 | 18,85 | 19,45 | 18,85 | 19,35 | 3,75% | 1.471,00 |
| 25.07.2025 | 18,45 | 18,75 | 18,30 | 18,65 | 1,08% | - |
| 24.07.2025 | 18,85 | 19,05 | 18,35 | 18,45 | -2,12% | - |
| 23.07.2025 | 19,00 | 19,05 | 18,75 | 18,85 | 0,00% | 5,00 |
| 22.07.2025 | 18,35 | 18,85 | 18,20 | 18,85 | 2,72% | 758,00 |
| 21.07.2025 | 18,60 | 18,75 | 18,35 | 18,35 | -1,08% | 303,00 |
| 18.07.2025 | 18,85 | 18,85 | 18,55 | 18,55 | -1,07% | - |
| 17.07.2025 | 18,50 | 18,95 | 18,50 | 18,75 | 1,63% | - |
| 16.07.2025 | 18,25 | 18,65 | 18,05 | 18,45 | 0,00% | - |
| 15.07.2025 | 18,65 | 19,15 | 18,35 | 18,45 | -1,07% | 2.595,00 |
| 14.07.2025 | 18,25 | 18,75 | 18,20 | 18,65 | 1,63% | 1,00 |
| 11.07.2025 | 19,00 | 19,05 | 18,35 | 18,35 | -3,67% | - |
| 10.07.2025 | 19,35 | 19,55 | 19,05 | 19,05 | -2,06% | 384,00 |
| 09.07.2025 | 19,55 | 19,75 | 19,35 | 19,45 | -0,51% | - |
| 08.07.2025 | 19,40 | 19,85 | 19,30 | 19,55 | 0,00% | 256,00 |
| 07.07.2025 | 19,65 | 20,05 | 19,55 | 19,55 | -0,51% | 277,00 |
| 04.07.2025 | 19,55 | 19,65 | 19,55 | 19,65 | -1,01% | - |
| 03.07.2025 | 19,65 | 20,10 | 19,65 | 19,85 | 1,53% | - |
| 02.07.2025 | 19,65 | 20,00 | 19,45 | 19,55 | -0,51% | 336,00 |
| 01.07.2025 | 18,95 | 19,95 | 18,70 | 19,65 | 3,69% | 2.008,00 |
| 30.06.2025 | 18,80 | 19,05 | 18,70 | 18,95 | 1,61% | - |
| 27.06.2025 | 18,65 | 18,75 | 18,45 | 18,65 | 1,08% | 70,00 |
| 26.06.2025 | 18,50 | 18,60 | 18,25 | 18,45 | -0,54% | 4,00 |
| 25.06.2025 | 18,80 | 19,00 | 18,45 | 18,55 | -1,07% | - |
| 24.06.2025 | 18,50 | 18,95 | 18,50 | 18,75 | 1,63% | - |
| 23.06.2025 | 18,50 | 18,75 | 18,15 | 18,45 | -0,54% | 12,00 |
| 20.06.2025 | 19,10 | 19,40 | 18,45 | 18,55 | -2,11% | - |
| 19.06.2025 | 19,10 | 19,15 | 18,95 | 18,95 | -1,04% | - |
| 18.06.2025 | 19,25 | 19,55 | 19,05 | 19,15 | -0,52% | 169,00 |
| 17.06.2025 | 19,00 | 19,45 | 18,85 | 19,25 | 1,05% | - |
| 16.06.2025 | 18,60 | 19,05 | 18,55 | 19,05 | 2,70% | 10,00 |
| 13.06.2025 | 19,00 | 19,15 | 18,45 | 18,55 | -3,13% | - |
| 12.06.2025 | 19,20 | 19,25 | 18,85 | 19,15 | -0,52% | - |
| 11.06.2025 | 19,90 | 19,95 | 19,25 | 19,25 | -3,51% | - |
| 10.06.2025 | 19,75 | 20,10 | 19,65 | 19,95 | 1,01% | - |
| 09.06.2025 | 19,55 | 19,95 | 19,55 | 19,75 | 0,51% | 3,00 |
| 06.06.2025 | 19,45 | 19,85 | 19,35 | 19,65 | 1,55% | 150,00 |
| 05.06.2025 | 19,65 | 19,70 | 19,35 | 19,35 | -1,02% | 700,00 |
| 04.06.2025 | 19,55 | 19,75 | 19,35 | 19,55 | 0,00% | 79,00 |
| 03.06.2025 | 19,05 | 19,55 | 19,00 | 19,55 | 2,62% | 20,00 |
| 02.06.2025 | 19,20 | 19,25 | 18,85 | 19,05 | -1,04% | 53,00 |
| 30.05.2025 | 19,25 | 19,35 | 18,95 | 19,25 | 0,52% | - |
| 29.05.2025 | 19,50 | 19,55 | 18,85 | 19,15 | 0,00% | - |
| 28.05.2025 | 19,35 | 19,55 | 19,15 | 19,15 | -1,03% | - |
| 27.05.2025 | 19,10 | 19,35 | 19,05 | 19,35 | 1,31% | 16,00 |
| 26.05.2025 | 19,05 | 19,15 | 19,05 | 19,10 | 0,79% | - |
| 23.05.2025 | 19,45 | 19,65 | 18,95 | 18,95 | -3,07% | 14,00 |
| 22.05.2025 | 19,25 | 19,75 | 19,10 | 19,55 | 1,56% | - |
| 21.05.2025 | 19,75 | 19,85 | 19,15 | 19,25 | -3,51% | - |
| 20.05.2025 | 20,05 | 20,30 | 19,90 | 19,95 | -0,75% | - |
| 19.05.2025 | 20,30 | 20,40 | 19,90 | 20,10 | -1,95% | 3,00 |
| 16.05.2025 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 15.05.2025 | 20,70 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 14.05.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 13.05.2025 | 21,20 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 12.05.2025 | 20,30 | 21,30 | 20,30 | 21,30 | 6,77% | 1,00 |
| 09.05.2025 | 20,10 | 20,30 | 19,85 | 19,95 | -0,75% | - |
| 08.05.2025 | 19,90 | 20,30 | 19,80 | 20,10 | 1,77% | - |
| 07.05.2025 | 18,65 | 20,10 | 18,15 | 19,75 | 2,07% | 300,00 |
| 06.05.2025 | 19,45 | 19,55 | 19,15 | 19,35 | -1,02% | - |
| 05.05.2025 | 19,40 | 19,85 | 19,25 | 19,55 | 0,00% | - |
| 02.05.2025 | 19,05 | 19,65 | 19,00 | 19,55 | 3,17% | - |
| 30.04.2025 | 19,05 | 19,15 | 18,65 | 18,95 | -0,52% | 3,00 |
| 29.04.2025 | 18,95 | 19,15 | 18,85 | 19,05 | 0,53% | - |
| 28.04.2025 | 18,95 | 19,45 | 18,75 | 18,95 | -0,52% | - |
| 25.04.2025 | 19,05 | 19,05 | 18,85 | 19,05 | 0,53% | - |
| 24.04.2025 | 18,25 | 18,95 | 18,10 | 18,95 | 3,27% | - |
| 23.04.2025 | 17,90 | 18,75 | 17,90 | 18,35 | 3,97% | - |
| 22.04.2025 | 17,30 | 17,85 | 17,25 | 17,65 | -1,67% | - |
| 17.04.2025 | 17,95 | 18,05 | 17,55 | 17,95 | 0,56% | - |
| 16.04.2025 | 17,95 | 18,10 | 17,55 | 17,85 | -2,19% | - |
| 15.04.2025 | 18,05 | 18,45 | 18,00 | 18,25 | 0,55% | - |
| 14.04.2025 | 18,05 | 18,65 | 17,85 | 18,15 | 0,55% | - |
| 11.04.2025 | 18,45 | 18,55 | 17,65 | 18,05 | -2,17% | - |
| 10.04.2025 | 19,65 | 19,75 | 18,05 | 18,45 | -6,58% | 406,00 |