19,400€
-7,62%
Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 20,50 | 20,50 | 19,25 | 19,35 | -8,29% | - |
| 02.04.2025 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 01.04.2025 | 20,60 | 21,20 | 20,60 | 21,10 | 1,93% | - |
| 31.03.2025 | 21,20 | 21,30 | 20,50 | 20,70 | -1,90% | - |
| 28.03.2025 | 21,90 | 21,90 | 21,10 | 21,10 | -3,65% | - |
| 27.03.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 26.03.2025 | 22,10 | 22,30 | 21,80 | 22,10 | -0,45% | - |
| 25.03.2025 | 22,50 | 22,50 | 21,60 | 22,20 | 1,83% | - |
| 24.03.2025 | 21,30 | 22,50 | 21,10 | 21,80 | 2,83% | - |
| 21.03.2025 | 21,10 | 21,30 | 20,80 | 21,20 | 0,00% | - |
| 20.03.2025 | 21,40 | 21,70 | 21,00 | 21,20 | -0,47% | - |
| 19.03.2025 | 21,30 | 21,90 | 20,90 | 21,30 | 0,00% | - |
| 18.03.2025 | 21,30 | 21,70 | 20,80 | 21,30 | -0,47% | - |
| 17.03.2025 | 20,80 | 21,70 | 20,70 | 21,40 | 1,90% | - |
| 14.03.2025 | 20,30 | 21,10 | 20,20 | 21,00 | 3,70% | - |
| 13.03.2025 | 20,50 | 21,00 | 20,10 | 20,25 | -2,64% | - |
| 12.03.2025 | 20,40 | 21,20 | 20,30 | 20,80 | 0,97% | - |
| 11.03.2025 | 20,60 | 21,00 | 20,30 | 20,60 | -2,37% | - |
| 10.03.2025 | 21,20 | 21,70 | 20,70 | 21,10 | -0,94% | - |
| 07.03.2025 | 21,30 | 21,40 | 20,90 | 21,30 | 0,00% | - |
| 06.03.2025 | 21,80 | 21,80 | 21,10 | 21,30 | -2,29% | - |
| 05.03.2025 | 21,80 | 22,00 | 21,20 | 21,80 | -0,46% | - |
| 04.03.2025 | 22,30 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 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 | 22,80 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 26.02.2025 | 23,00 | 23,50 | 22,90 | 22,90 | -0,87% | - |
| 25.02.2025 | 23,00 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 24.02.2025 | 22,30 | 23,10 | 22,10 | 23,10 | 3,59% | - |
| 21.02.2025 | 22,80 | 23,00 | 22,10 | 22,30 | -1,76% | - |
| 20.02.2025 | 23,20 | 23,50 | 22,30 | 22,70 | -2,99% | - |
| 19.02.2025 | 23,90 | 24,20 | 23,40 | 23,40 | -2,09% | - |
| 18.02.2025 | 23,40 | 24,00 | 23,40 | 23,90 | 1,70% | - |
| 17.02.2025 | 23,60 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 14.02.2025 | 23,70 | 23,80 | 23,30 | 23,70 | 0,00% | - |
| 13.02.2025 | 24,10 | 24,30 | 23,50 | 23,70 | 0,00% | - |
| 12.02.2025 | 25,90 | 25,90 | 22,00 | 23,70 | -20,20% | 100,00 |
| 11.02.2025 | 29,80 | 30,80 | 29,50 | 29,70 | -1,00% | - |
| 10.02.2025 | 30,00 | 30,40 | 29,90 | 30,00 | 0,33% | - |
| 07.02.2025 | 29,40 | 30,20 | 29,40 | 29,90 | 0,67% | - |
| 06.02.2025 | 30,60 | 31,00 | 29,70 | 29,70 | -2,62% | - |
| 05.02.2025 | 30,60 | 30,90 | 30,30 | 30,50 | -0,65% | - |
| 04.02.2025 | 30,60 | 30,90 | 30,40 | 30,70 | 0,00% | - |
| 03.02.2025 | 30,70 | 30,90 | 30,00 | 30,70 | 0,00% | - |
| 31.01.2025 | 31,00 | 31,50 | 30,60 | 30,70 | -1,29% | - |
| 30.01.2025 | 31,00 | 31,40 | 30,80 | 31,10 | 0,00% | - |
| 29.01.2025 | 31,20 | 31,60 | 30,80 | 31,10 | -1,27% | - |
| 28.01.2025 | 30,80 | 31,70 | 30,70 | 31,50 | 2,61% | - |
| 27.01.2025 | 30,40 | 31,10 | 29,40 | 30,70 | 0,66% | - |
| 24.01.2025 | 30,80 | 30,90 | 30,40 | 30,50 | -1,29% | - |
| 23.01.2025 | 30,80 | 30,90 | 30,30 | 30,90 | 0,32% | - |
| 22.01.2025 | 30,20 | 31,10 | 30,20 | 30,80 | 1,65% | - |
| 21.01.2025 | 29,40 | 30,40 | 29,40 | 30,30 | 3,06% | - |
| 20.01.2025 | 29,60 | 29,80 | 29,40 | 29,40 | -1,01% | - |
| 17.01.2025 | 30,20 | 30,60 | 29,30 | 29,70 | -1,33% | - |
| 16.01.2025 | 30,20 | 30,60 | 30,10 | 30,10 | -0,66% | - |
| 15.01.2025 | 29,80 | 30,50 | 29,60 | 30,30 | 2,02% | - |
| 14.01.2025 | 29,60 | 30,10 | 29,50 | 29,70 | 0,00% | - |
| 13.01.2025 | 29,60 | 29,90 | 29,20 | 29,70 | 0,34% | - |
| 10.01.2025 | 30,20 | 30,50 | 29,30 | 29,60 | -1,99% | - |
| 09.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 08.01.2025 | 30,00 | 30,40 | 29,70 | 30,10 | -0,66% | - |
| 07.01.2025 | 30,20 | 31,00 | 29,90 | 30,30 | -0,66% | - |
| 06.01.2025 | 30,00 | 30,90 | 29,60 | 30,50 | 2,01% | - |
| 03.01.2025 | 29,60 | 30,10 | 29,50 | 29,90 | 0,00% | - |
| 02.01.2025 | 30,00 | 30,70 | 29,90 | 29,90 | -0,99% | - |
| 30.12.2024 | 30,00 | 30,30 | 30,00 | 30,20 | -0,33% | - |
| 27.12.2024 | 30,80 | 31,00 | 30,00 | 30,30 | -1,94% | - |
| 23.12.2024 | 30,80 | 31,20 | 30,70 | 30,90 | 0,00% | - |
| 20.12.2024 | 30,80 | 31,50 | 30,40 | 30,90 | -0,64% | - |
| 19.12.2024 | 30,40 | 31,30 | 30,40 | 31,10 | 1,97% | - |
| 18.12.2024 | 31,00 | 31,60 | 30,40 | 30,50 | -2,56% | - |
| 17.12.2024 | 31,20 | 31,50 | 31,00 | 31,30 | 0,32% | - |
| 16.12.2024 | 30,60 | 31,50 | 30,50 | 31,20 | 1,63% | - |
| 13.12.2024 | 31,40 | 31,80 | 30,50 | 30,70 | -2,85% | - |
| 12.12.2024 | 30,90 | 31,70 | 30,80 | 31,60 | 1,61% | - |
| 11.12.2024 | 30,80 | 31,20 | 30,70 | 31,10 | 0,65% | - |
| 10.12.2024 | 30,40 | 31,10 | 30,30 | 30,90 | 0,65% | - |
| 09.12.2024 | 30,40 | 31,10 | 30,20 | 30,70 | 1,32% | - |
| 06.12.2024 | 30,40 | 31,00 | 30,30 | 30,30 | -0,66% | - |
| 05.12.2024 | 30,00 | 30,90 | 30,00 | 30,50 | 0,66% | 180,00 |
| 04.12.2024 | 30,00 | 30,70 | 29,90 | 30,30 | 0,66% | - |
| 03.12.2024 | 30,00 | 30,40 | 29,60 | 30,10 | 0,67% | - |
| 02.12.2024 | 29,50 | 30,10 | 29,30 | 29,90 | 2,05% | - |
| 29.11.2024 | 29,30 | 29,90 | 29,10 | 29,30 | -0,34% | - |
| 28.11.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,34% | - |
| 27.11.2024 | 29,80 | 29,80 | 29,10 | 29,30 | -2,01% | - |
| 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 | 28,80 | 29,70 | 28,80 | 29,50 | 2,08% | - |
| 21.11.2024 | 28,40 | 29,30 | 28,40 | 28,90 | 1,40% | - |
| 20.11.2024 | 27,80 | 28,50 | 27,80 | 28,50 | 2,15% | - |
| 19.11.2024 | 27,60 | 27,90 | 27,10 | 27,90 | 1,45% | - |
| 18.11.2024 | 27,50 | 27,90 | 27,10 | 27,50 | 0,00% | - |
| 15.11.2024 | 27,90 | 28,10 | 27,20 | 27,50 | -2,14% | - |
| 14.11.2024 | 28,20 | 28,40 | 27,90 | 28,10 | 0,00% | - |
| 13.11.2024 | 27,60 | 28,30 | 27,60 | 28,10 | 1,44% | - |
| 12.11.2024 | 28,00 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 11.11.2024 | 28,00 | 28,30 | 27,50 | 27,90 | 0,00% | - |
| 08.11.2024 | 27,00 | 28,10 | 26,80 | 27,90 | 2,95% | - |