22,300€
-1,76%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,70 | 22,90 | 22,10 | 22,30 | -1,76% | - |
| 20.02.2025 | 23,30 | 23,40 | 22,30 | 22,70 | -3,40% | - |
| 19.02.2025 | 23,90 | 24,20 | 23,50 | 23,50 | -0,84% | 20,00 |
| 18.02.2025 | 23,50 | 24,10 | 23,50 | 23,70 | 0,85% | 780,00 |
| 17.02.2025 | 23,70 | 23,70 | 23,40 | 23,50 | 0,00% | 25,00 |
| 14.02.2025 | 23,80 | 23,80 | 23,30 | 23,50 | -0,84% | 37,00 |
| 13.02.2025 | 24,10 | 24,30 | 23,50 | 23,70 | 0,00% | 300,00 |
| 12.02.2025 | 26,00 | 26,00 | 22,10 | 23,70 | -20,20% | 1.325,00 |
| 11.02.2025 | 30,00 | 30,80 | 29,50 | 29,70 | -0,67% | 100,00 |
| 10.02.2025 | 30,00 | 30,40 | 29,90 | 29,90 | 0,00% | 133,00 |
| 07.02.2025 | 29,60 | 30,20 | 29,60 | 29,90 | 0,67% | - |
| 06.02.2025 | 30,60 | 31,00 | 29,70 | 29,70 | -1,98% | 220,00 |
| 05.02.2025 | 30,60 | 30,90 | 30,30 | 30,30 | -1,30% | - |
| 04.02.2025 | 30,60 | 30,80 | 30,30 | 30,70 | 0,00% | - |
| 03.02.2025 | 30,70 | 30,90 | 30,10 | 30,70 | 0,00% | 34,00 |
| 31.01.2025 | 31,20 | 31,40 | 30,70 | 30,70 | -1,92% | - |
| 30.01.2025 | 31,20 | 31,40 | 30,80 | 31,30 | 0,64% | 32,00 |
| 29.01.2025 | 31,40 | 31,60 | 30,70 | 31,10 | -0,64% | - |
| 28.01.2025 | 30,80 | 31,70 | 30,70 | 31,30 | 1,95% | - |
| 27.01.2025 | 30,30 | 31,10 | 29,40 | 30,70 | 0,66% | 216,00 |
| 24.01.2025 | 30,80 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 23.01.2025 | 30,80 | 30,90 | 30,30 | 30,70 | 0,00% | - |
| 22.01.2025 | 30,40 | 31,10 | 30,20 | 30,70 | 1,32% | - |
| 21.01.2025 | 29,50 | 30,50 | 29,50 | 30,30 | 2,71% | 75,00 |
| 20.01.2025 | 29,60 | 29,80 | 29,40 | 29,50 | -0,67% | - |
| 17.01.2025 | 30,20 | 30,60 | 29,30 | 29,70 | -1,98% | 50,00 |
| 16.01.2025 | 30,40 | 30,60 | 30,10 | 30,30 | 0,00% | - |
| 15.01.2025 | 29,80 | 30,50 | 29,60 | 30,30 | 2,02% | 260,00 |
| 14.01.2025 | 29,60 | 30,10 | 29,50 | 29,70 | 0,00% | - |
| 13.01.2025 | 29,80 | 29,90 | 29,30 | 29,70 | 0,68% | 3,00 |
| 10.01.2025 | 30,30 | 30,50 | 29,30 | 29,50 | -2,32% | - |
| 09.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | - |
| 08.01.2025 | 30,20 | 30,40 | 29,70 | 30,30 | 0,66% | - |
| 07.01.2025 | 30,40 | 30,90 | 29,90 | 30,10 | -0,66% | - |
| 06.01.2025 | 30,00 | 30,90 | 29,60 | 30,30 | 0,66% | 160,00 |
| 03.01.2025 | 29,80 | 30,10 | 29,50 | 30,10 | 0,67% | - |
| 02.01.2025 | 30,20 | 30,60 | 29,90 | 29,90 | -0,99% | - |
| 30.12.2024 | 30,20 | 30,30 | 30,20 | 30,20 | -0,33% | - |
| 27.12.2024 | 30,90 | 31,00 | 30,00 | 30,30 | -1,30% | 159,00 |
| 23.12.2024 | 31,00 | 31,10 | 30,70 | 30,70 | -1,29% | - |
| 20.12.2024 | 31,00 | 31,50 | 30,40 | 31,10 | 0,00% | 216,00 |
| 19.12.2024 | 30,50 | 31,30 | 30,40 | 31,10 | 1,30% | - |
| 18.12.2024 | 31,20 | 31,70 | 30,50 | 30,70 | -1,29% | 450,00 |
| 17.12.2024 | 31,20 | 31,50 | 31,00 | 31,10 | -0,64% | 100,00 |
| 16.12.2024 | 30,80 | 31,50 | 30,60 | 31,30 | 1,95% | 100,00 |
| 13.12.2024 | 31,60 | 31,80 | 30,50 | 30,70 | -2,54% | - |
| 12.12.2024 | 31,00 | 31,70 | 30,80 | 31,50 | 1,29% | - |
| 11.12.2024 | 30,80 | 31,30 | 30,70 | 31,10 | 0,65% | - |
| 10.12.2024 | 30,70 | 31,10 | 30,30 | 30,90 | 0,65% | 90,00 |
| 09.12.2024 | 30,40 | 31,10 | 30,20 | 30,70 | 0,66% | 133,00 |
| 06.12.2024 | 30,60 | 30,90 | 30,30 | 30,50 | -0,65% | 133,00 |
| 05.12.2024 | 30,20 | 30,90 | 30,00 | 30,70 | 1,32% | - |
| 04.12.2024 | 30,20 | 30,70 | 29,90 | 30,30 | 0,66% | 100,00 |
| 03.12.2024 | 30,00 | 30,30 | 29,60 | 30,10 | 0,67% | 44,00 |
| 02.12.2024 | 29,50 | 30,10 | 29,30 | 29,90 | 2,05% | - |
| 29.11.2024 | 29,30 | 29,50 | 29,10 | 29,30 | -0,34% | 70,00 |
| 28.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | - |
| 27.11.2024 | 29,80 | 29,80 | 29,00 | 29,30 | -2,01% | 250,00 |
| 26.11.2024 | 29,80 | 30,20 | 29,50 | 29,90 | 0,67% | - |
| 25.11.2024 | 29,40 | 30,10 | 29,20 | 29,70 | 0,68% | - |
| 22.11.2024 | 29,00 | 29,70 | 29,00 | 29,50 | 2,08% | 87,00 |
| 21.11.2024 | 28,40 | 29,30 | 28,40 | 28,90 | 1,40% | - |
| 20.11.2024 | 28,00 | 28,50 | 27,80 | 28,50 | 2,15% | - |
| 19.11.2024 | 27,60 | 27,90 | 27,20 | 27,90 | 2,20% | - |
| 18.11.2024 | 27,50 | 27,90 | 27,10 | 27,30 | 0,00% | - |
| 15.11.2024 | 28,00 | 28,00 | 27,20 | 27,30 | -2,85% | 203,00 |
| 14.11.2024 | 28,20 | 28,50 | 27,90 | 28,10 | 0,00% | 30,00 |
| 13.11.2024 | 27,60 | 28,30 | 27,60 | 28,10 | 0,72% | 70,00 |
| 12.11.2024 | 28,00 | 28,10 | 27,50 | 27,90 | 0,00% | - |
| 11.11.2024 | 27,90 | 28,30 | 27,50 | 27,90 | 0,00% | 1.000,00 |
| 08.11.2024 | 27,20 | 28,10 | 26,70 | 27,90 | 2,95% | - |
| 07.11.2024 | 27,40 | 27,50 | 26,70 | 27,10 | -0,73% | 185,00 |
| 06.11.2024 | 27,20 | 27,90 | 26,90 | 27,30 | 4,60% | 150,00 |
| 05.11.2024 | 29,00 | 29,40 | 25,90 | 26,10 | -14,98% | 566,00 |
| 04.11.2024 | 30,40 | 30,90 | 29,90 | 30,70 | 0,00% | 973,00 |
| 01.11.2024 | 29,70 | 30,70 | 29,70 | 30,70 | 3,37% | 411,00 |
| 31.10.2024 | 29,90 | 29,90 | 29,30 | 29,70 | -0,67% | - |
| 30.10.2024 | 30,10 | 30,50 | 29,90 | 29,90 | -0,66% | 170,00 |
| 29.10.2024 | 29,70 | 30,50 | 29,60 | 30,10 | 1,35% | 2,00 |
| 28.10.2024 | 29,70 | 30,10 | 29,70 | 29,70 | 0,00% | 9,00 |
| 25.10.2024 | 29,30 | 29,90 | 29,30 | 29,70 | 1,37% | - |
| 24.10.2024 | 29,30 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 23.10.2024 | 29,60 | 29,90 | 29,30 | 29,30 | -1,35% | - |
| 22.10.2024 | 29,70 | 29,90 | 29,50 | 29,70 | -0,67% | 75,00 |
| 21.10.2024 | 29,70 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 18.10.2024 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | - |
| 17.10.2024 | 29,60 | 30,10 | 29,60 | 29,90 | 1,36% | - |
| 16.10.2024 | 29,30 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 15.10.2024 | 29,20 | 29,50 | 28,90 | 29,50 | 2,08% | 17,00 |
| 14.10.2024 | 28,70 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 11.10.2024 | 28,40 | 28,90 | 28,40 | 28,90 | 0,70% | - |
| 10.10.2024 | 28,00 | 28,70 | 27,90 | 28,70 | 2,14% | 488,00 |
| 09.10.2024 | 27,60 | 28,10 | 27,50 | 28,10 | 1,44% | 250,00 |
| 08.10.2024 | 27,40 | 28,10 | 27,30 | 27,70 | 0,00% | 200,00 |
| 07.10.2024 | 27,70 | 27,80 | 27,30 | 27,70 | 0,00% | 365,00 |
| 04.10.2024 | 27,00 | 27,70 | 26,90 | 27,70 | 2,97% | 146,00 |
| 03.10.2024 | 27,20 | 27,20 | 26,70 | 26,90 | -0,74% | - |
| 02.10.2024 | 26,80 | 27,40 | 26,60 | 27,10 | 0,74% | 19,00 |
| 01.10.2024 | 27,20 | 27,40 | 26,70 | 26,90 | -0,74% | 344,00 |
| 30.09.2024 | 27,20 | 27,30 | 26,90 | 27,10 | 0,00% | - |