19,050€
-2,56%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 19,45 | 19,65 | 18,95 | 19,05 | -2,56% | 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 |
| 09.04.2025 | 17,20 | 19,85 | 17,00 | 19,75 | 13,18% | 108,00 |
| 08.04.2025 | 17,75 | 18,65 | 17,35 | 17,45 | -1,13% | 83,00 |
| 07.04.2025 | 17,45 | 18,40 | 16,95 | 17,65 | -2,22% | 100,00 |
| 04.04.2025 | 19,15 | 19,30 | 17,75 | 18,05 | -7,20% | 53,00 |
| 03.04.2025 | 20,50 | 20,50 | 19,25 | 19,45 | -7,82% | - |
| 02.04.2025 | 21,10 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 01.04.2025 | 20,80 | 21,30 | 20,70 | 21,10 | 1,93% | 100,00 |
| 31.03.2025 | 21,20 | 21,30 | 20,50 | 20,70 | -2,82% | 1,00 |
| 28.03.2025 | 21,90 | 21,90 | 21,10 | 21,30 | -2,74% | 2,00 |
| 27.03.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 26.03.2025 | 22,10 | 22,10 | 21,90 | 22,10 | 0,00% | - |
| 25.03.2025 | 22,50 | 22,50 | 21,70 | 22,10 | -1,78% | 10,00 |
| 24.03.2025 | 21,30 | 22,50 | 21,10 | 22,50 | 5,63% | 624,00 |
| 21.03.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | 518,00 |
| 20.03.2025 | 21,50 | 21,70 | 21,10 | 21,10 | -1,86% | 100,00 |
| 19.03.2025 | 21,50 | 21,90 | 21,30 | 21,50 | 0,94% | - |
| 18.03.2025 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 17.03.2025 | 20,70 | 21,70 | 20,70 | 21,30 | 1,91% | - |
| 14.03.2025 | 20,30 | 21,10 | 20,30 | 20,90 | 2,96% | - |
| 13.03.2025 | 20,50 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 12.03.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 11.03.2025 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 10.03.2025 | 21,30 | 21,70 | 20,70 | 20,70 | -2,82% | - |
| 07.03.2025 | 21,30 | 21,30 | 20,90 | 21,30 | 0,00% | - |
| 06.03.2025 | 21,80 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 05.03.2025 | 21,90 | 22,00 | 21,30 | 21,70 | -0,91% | 96,00 |
| 04.03.2025 | 22,30 | 22,50 | 21,90 | 21,90 | -1,79% | 500,00 |
| 03.03.2025 | 22,90 | 22,90 | 22,10 | 22,30 | -2,62% | - |
| 28.02.2025 | 22,50 | 22,90 | 22,30 | 22,90 | 1,78% | - |
| 27.02.2025 | 22,90 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 26.02.2025 | 23,20 | 23,50 | 22,90 | 22,90 | -0,87% | 195,00 |
| 25.02.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 24.02.2025 | 22,30 | 23,10 | 22,30 | 23,10 | 3,59% | 94,00 |
| 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% | - |