31,111$
-1,11%
Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 31,39 | 31,50 | 30,98 | 31,03 | -1,37% | 1.211.512,00 |
| 07.01.2026 | 31,17 | 31,50 | 31,08 | 31,46 | 1,19% | 1.096.149,00 |
| 06.01.2026 | 30,40 | 31,13 | 30,37 | 31,09 | 1,93% | 1.379.632,00 |
| 05.01.2026 | 30,23 | 30,66 | 29,83 | 30,50 | 2,73% | 1.225.230,00 |
| 02.01.2026 | 31,00 | 31,00 | 29,29 | 29,69 | -2,46% | 1.251.966,00 |
| 31.12.2025 | 30,70 | 30,94 | 30,39 | 30,44 | -1,46% | 863.501,00 |
| 30.12.2025 | 30,68 | 30,93 | 30,60 | 30,89 | 0,49% | 820.883,00 |
| 29.12.2025 | 30,52 | 30,76 | 30,42 | 30,74 | 0,23% | 859.135,00 |
| 26.12.2025 | 30,47 | 30,67 | 30,43 | 30,67 | 0,33% | 555.968,00 |
| 24.12.2025 | 30,56 | 30,79 | 30,38 | 30,57 | 0,00% | 306.462,00 |
| 23.12.2025 | 30,77 | 30,96 | 30,38 | 30,57 | -1,32% | 776.830,00 |
| 22.12.2025 | 30,90 | 31,16 | 30,75 | 30,98 | 0,88% | 1.096.595,00 |
| 19.12.2025 | 30,25 | 30,81 | 30,06 | 30,71 | 2,85% | 3.753.328,00 |
| 18.12.2025 | 29,86 | 30,20 | 29,62 | 29,86 | -0,07% | 1.474.062,00 |
| 17.12.2025 | 29,57 | 30,09 | 29,52 | 29,88 | 0,67% | 1.243.369,00 |
| 16.12.2025 | 30,06 | 30,28 | 29,53 | 29,68 | -1,56% | 1.220.220,00 |
| 15.12.2025 | 31,42 | 31,46 | 29,95 | 30,15 | -3,67% | 1.243.054,00 |
| 12.12.2025 | 31,79 | 31,79 | 30,86 | 31,30 | -1,60% | 1.749.349,00 |
| 11.12.2025 | 31,45 | 31,89 | 31,39 | 31,81 | 0,47% | 1.124.029,00 |
| 10.12.2025 | 31,52 | 32,03 | 31,29 | 31,66 | 0,83% | 1.164.271,00 |
| 09.12.2025 | 30,95 | 31,55 | 30,77 | 31,40 | 0,03% | 1.352.826,00 |
| 08.12.2025 | 30,22 | 31,41 | 29,94 | 31,39 | 5,12% | 2.078.242,00 |
| 05.12.2025 | 29,71 | 30,44 | 29,54 | 29,86 | 0,37% | 2.103.213,00 |
| 04.12.2025 | 30,48 | 30,48 | 29,65 | 29,75 | -1,82% | 1.514.895,00 |
| 03.12.2025 | 30,58 | 30,87 | 30,23 | 30,30 | -1,34% | 1.515.828,00 |
| 02.12.2025 | 29,75 | 31,30 | 29,71 | 30,71 | 4,38% | 2.247.929,00 |
| 01.12.2025 | 28,59 | 29,65 | 28,50 | 29,42 | 2,72% | 1.971.510,00 |
| 28.11.2025 | 28,20 | 28,71 | 28,20 | 28,64 | 1,34% | 470.511,00 |
| 26.11.2025 | 28,31 | 28,67 | 28,05 | 28,26 | -0,84% | 1.649.722,00 |
| 25.11.2025 | 27,79 | 28,73 | 27,79 | 28,50 | 3,00% | 1.507.652,00 |
| 24.11.2025 | 27,02 | 27,78 | 26,83 | 27,67 | 1,73% | 1.453.687,00 |
| 21.11.2025 | 26,58 | 27,40 | 26,25 | 27,20 | 2,22% | 2.927.282,00 |
| 20.11.2025 | 26,90 | 27,56 | 26,43 | 26,61 | 0,04% | 1.417.950,00 |
| 19.11.2025 | 26,59 | 26,89 | 26,27 | 26,60 | -0,71% | 1.162.985,00 |
| 18.11.2025 | 26,20 | 26,85 | 25,95 | 26,79 | 2,53% | 1.581.917,00 |
| 17.11.2025 | 27,22 | 27,23 | 26,06 | 26,13 | -4,07% | 1.578.822,00 |
| 14.11.2025 | 26,41 | 27,24 | 26,35 | 27,24 | 0,96% | 1.493.014,00 |
| 13.11.2025 | 27,54 | 27,68 | 26,93 | 26,98 | -2,81% | 1.503.786,00 |
| 12.11.2025 | 27,90 | 28,31 | 27,71 | 27,76 | -1,00% | 1.398.416,00 |
| 11.11.2025 | 27,87 | 28,16 | 27,72 | 28,04 | 0,43% | 1.223.241,00 |
| 10.11.2025 | 28,43 | 29,25 | 27,52 | 27,92 | 1,16% | 2.195.672,00 |
| 07.11.2025 | 27,78 | 27,91 | 27,13 | 27,60 | -2,47% | 1.923.584,00 |
| 06.11.2025 | 27,52 | 28,62 | 27,14 | 28,30 | 3,06% | 4.374.525,00 |
| 05.11.2025 | 24,90 | 27,66 | 24,58 | 27,46 | 32,59% | 6.802.455,00 |
| 04.11.2025 | 21,25 | 21,33 | 20,54 | 20,71 | -4,08% | 1.715.986,00 |
| 03.11.2025 | 20,84 | 21,62 | 20,62 | 21,59 | 3,55% | 1.975.394,00 |
| 31.10.2025 | 20,92 | 21,01 | 20,55 | 20,85 | -0,19% | 1.552.447,00 |
| 30.10.2025 | 20,91 | 21,23 | 20,76 | 20,89 | -0,71% | 2.188.989,00 |
| 29.10.2025 | 21,33 | 21,37 | 20,96 | 21,04 | -1,91% | 862.012,00 |
| 28.10.2025 | 21,37 | 21,55 | 21,15 | 21,45 | 0,37% | 837.506,00 |
| 27.10.2025 | 21,57 | 21,69 | 21,32 | 21,37 | -0,09% | 882.231,00 |
| 24.10.2025 | 21,61 | 21,63 | 21,31 | 21,39 | 0,74% | 819.819,00 |
| 23.10.2025 | 21,03 | 21,32 | 20,76 | 21,23 | 0,25% | 1.980.883,00 |
| 22.10.2025 | 21,16 | 21,40 | 20,93 | 21,18 | -0,66% | 809.531,00 |
| 21.10.2025 | 20,82 | 21,61 | 20,82 | 21,32 | 2,21% | 966.812,00 |
| 20.10.2025 | 20,96 | 21,32 | 20,85 | 20,86 | 0,55% | 1.183.002,00 |
| 17.10.2025 | 20,68 | 20,87 | 20,62 | 20,75 | -0,50% | - |
| 16.10.2025 | 21,39 | 21,52 | 20,82 | 20,85 | -1,93% | 1.068.736,00 |
| 15.10.2025 | 21,56 | 21,56 | 21,06 | 21,26 | -0,37% | 962.183,00 |
| 14.10.2025 | 20,91 | 21,47 | 20,75 | 21,34 | 0,09% | 1.259.158,00 |
| 13.10.2025 | 20,78 | 21,35 | 20,42 | 21,32 | 4,41% | 1.088.353,00 |
| 10.10.2025 | 21,76 | 21,88 | 20,33 | 20,42 | -5,99% | 1.302.892,00 |
| 09.10.2025 | 22,16 | 22,27 | 21,40 | 21,72 | -2,03% | 1.930.925,00 |
| 08.10.2025 | 21,80 | 22,46 | 21,70 | 22,17 | 2,02% | 1.501.232,00 |
| 07.10.2025 | 23,18 | 23,25 | 21,33 | 21,73 | -5,60% | 1.811.054,00 |
| 06.10.2025 | 22,30 | 23,08 | 22,15 | 23,02 | 3,79% | 2.736.078,00 |
| 03.10.2025 | 21,91 | 22,60 | 21,91 | 22,18 | 0,96% | 1.048.460,00 |
| 02.10.2025 | 21,51 | 22,02 | 21,51 | 21,97 | 2,66% | 957.058,00 |
| 01.10.2025 | 21,36 | 21,78 | 21,29 | 21,40 | -0,51% | 1.025.430,00 |
| 30.09.2025 | 22,21 | 22,32 | 21,32 | 21,51 | -3,02% | 854.713,00 |
| 29.09.2025 | 22,32 | 22,32 | 21,57 | 22,18 | -0,05% | 2.289.145,00 |
| 26.09.2025 | 21,85 | 22,23 | 21,78 | 22,19 | 1,42% | 771.783,00 |
| 25.09.2025 | 22,15 | 22,26 | 21,76 | 21,88 | -2,41% | 800.119,00 |
| 24.09.2025 | 22,47 | 22,57 | 22,21 | 22,42 | 0,45% | 629.260,00 |
| 23.09.2025 | 22,60 | 22,65 | 22,27 | 22,32 | -0,84% | 827.479,00 |
| 22.09.2025 | 21,87 | 22,52 | 21,66 | 22,51 | 2,32% | 1.044.821,00 |
| 19.09.2025 | 22,30 | 22,37 | 21,88 | 22,00 | -0,95% | 2.156.594,00 |
| 18.09.2025 | 22,06 | 22,51 | 21,94 | 22,21 | 1,83% | 1.116.098,00 |
| 17.09.2025 | 21,54 | 22,15 | 21,36 | 21,81 | 1,49% | 1.319.601,00 |
| 16.09.2025 | 21,54 | 21,57 | 21,30 | 21,49 | 0,05% | 860.788,00 |
| 15.09.2025 | 21,18 | 21,54 | 21,13 | 21,48 | 1,56% | 1.019.839,00 |
| 12.09.2025 | 21,55 | 21,55 | 21,08 | 21,15 | -1,86% | 807.470,00 |
| 11.09.2025 | 21,07 | 21,57 | 20,99 | 21,55 | 2,42% | 814.291,00 |
| 10.09.2025 | 21,08 | 21,58 | 20,86 | 21,04 | -0,09% | 979.515,00 |
| 09.09.2025 | 21,28 | 21,29 | 20,84 | 21,06 | -0,94% | 751.974,00 |
| 08.09.2025 | 21,04 | 21,38 | 20,65 | 21,26 | 1,19% | 842.358,00 |
| 05.09.2025 | 20,69 | 21,23 | 20,53 | 21,01 | 2,34% | 1.115.569,00 |
| 04.09.2025 | 20,71 | 20,72 | 20,25 | 20,53 | -0,87% | 981.914,00 |
| 03.09.2025 | 20,67 | 20,85 | 20,52 | 20,71 | -0,10% | 1.020.636,00 |
| 02.09.2025 | 20,69 | 20,91 | 20,46 | 20,73 | -1,19% | 745.435,00 |
| 29.08.2025 | 21,20 | 21,30 | 20,87 | 20,98 | -0,66% | 686.322,00 |
| 28.08.2025 | 21,16 | 21,33 | 20,94 | 21,12 | 0,09% | 765.604,00 |
| 27.08.2025 | 20,60 | 21,14 | 20,58 | 21,10 | 2,68% | 814.743,00 |
| 26.08.2025 | 20,79 | 20,99 | 20,51 | 20,55 | -1,67% | 877.986,00 |
| 25.08.2025 | 21,27 | 21,38 | 20,87 | 20,90 | -2,38% | 649.116,00 |
| 22.08.2025 | 20,84 | 21,42 | 20,76 | 21,41 | 3,28% | 676.028,00 |
| 21.08.2025 | 20,44 | 20,85 | 20,17 | 20,73 | 0,68% | 940.793,00 |
| 20.08.2025 | 21,09 | 21,10 | 20,55 | 20,59 | -2,51% | 914.815,00 |
| 19.08.2025 | 21,40 | 21,65 | 21,10 | 21,12 | -0,61% | 828.503,00 |
| 18.08.2025 | 21,16 | 21,42 | 21,08 | 21,25 | 0,81% | 818.540,00 |