30,441$
-1,80%
Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 31,10 | 31,19 | 30,23 | 30,59 | -1,32% | 1.141.263,00 |
| 16.01.2025 | 31,28 | 31,42 | 31,00 | 31,00 | -0,48% | 1.011.148,00 |
| 15.01.2025 | 31,03 | 31,38 | 30,82 | 31,15 | 1,70% | 740.609,00 |
| 14.01.2025 | 30,63 | 30,94 | 30,36 | 30,63 | 0,99% | 696.218,00 |
| 13.01.2025 | 30,16 | 30,62 | 29,77 | 30,33 | 0,03% | 903.620,00 |
| 10.01.2025 | 30,63 | 30,76 | 30,05 | 30,32 | -2,57% | 654.673,00 |
| 08.01.2025 | 31,01 | 31,26 | 30,50 | 31,12 | -0,54% | 672.592,00 |
| 07.01.2025 | 31,83 | 32,14 | 30,99 | 31,29 | -1,01% | 617.296,00 |
| 06.01.2025 | 31,10 | 32,02 | 31,07 | 31,61 | 2,26% | 799.902,00 |
| 03.01.2025 | 30,77 | 31,05 | 30,31 | 30,91 | 0,82% | 550.349,00 |
| 02.01.2025 | 31,49 | 31,61 | 30,64 | 30,66 | -1,57% | 876.999,00 |
| 31.12.2024 | 31,19 | 31,39 | 30,93 | 31,15 | 0,42% | 828.475,00 |
| 30.12.2024 | 31,39 | 31,39 | 30,91 | 31,02 | -1,87% | 511.429,00 |
| 27.12.2024 | 32,11 | 32,22 | 31,50 | 31,61 | -1,77% | 434.089,00 |
| 26.12.2024 | 32,00 | 32,38 | 31,85 | 32,18 | 0,25% | 408.986,00 |
| 24.12.2024 | 32,17 | 32,26 | 31,82 | 32,10 | -0,16% | 350.612,00 |
| 23.12.2024 | 32,25 | 32,40 | 32,01 | 32,15 | -0,25% | 468.012,00 |
| 20.12.2024 | 31,91 | 32,75 | 31,84 | 32,23 | 0,00% | 2.337.511,00 |
| 19.12.2024 | 31,84 | 32,36 | 31,66 | 32,23 | 1,90% | 631.919,00 |
| 18.12.2024 | 32,94 | 33,20 | 31,48 | 31,63 | -3,60% | 804.953,00 |
| 17.12.2024 | 32,72 | 33,15 | 32,64 | 32,81 | 0,03% | 579.941,00 |
| 16.12.2024 | 32,51 | 33,08 | 32,15 | 32,80 | 1,55% | 717.957,00 |
| 13.12.2024 | 32,99 | 33,10 | 32,08 | 32,30 | -2,36% | 748.872,00 |
| 12.12.2024 | 32,57 | 33,10 | 32,46 | 33,08 | 1,57% | 646.164,00 |
| 11.12.2024 | 32,48 | 32,76 | 32,18 | 32,57 | 0,18% | 1.295.629,00 |
| 10.12.2024 | 32,24 | 32,64 | 31,97 | 32,51 | 0,28% | 665.658,00 |
| 09.12.2024 | 32,25 | 32,78 | 32,16 | 32,42 | 0,97% | 674.068,00 |
| 06.12.2024 | 32,75 | 32,79 | 31,97 | 32,11 | -0,68% | 632.558,00 |
| 05.12.2024 | 32,00 | 32,70 | 31,88 | 32,33 | 1,57% | 1.392.071,00 |
| 04.12.2024 | 32,00 | 32,21 | 31,53 | 31,83 | 0,44% | 836.761,00 |
| 03.12.2024 | 31,19 | 31,95 | 31,19 | 31,69 | 0,89% | 888.932,00 |
| 02.12.2024 | 30,85 | 31,65 | 30,70 | 31,41 | 1,65% | 921.465,00 |
| 29.11.2024 | 31,02 | 31,07 | 30,84 | 30,90 | -0,10% | 267.193,00 |
| 27.11.2024 | 31,25 | 31,35 | 30,78 | 30,93 | -1,09% | 634.056,00 |
| 26.11.2024 | 31,20 | 31,53 | 31,01 | 31,27 | 0,45% | 505.922,00 |
| 25.11.2024 | 31,14 | 31,55 | 31,02 | 31,13 | 1,40% | 1.004.488,00 |
| 22.11.2024 | 30,58 | 30,87 | 30,48 | 30,70 | 1,09% | 707.210,00 |
| 21.11.2024 | 30,25 | 30,77 | 30,06 | 30,37 | 1,33% | 871.291,00 |
| 20.11.2024 | 29,54 | 30,02 | 29,30 | 29,97 | 1,59% | 636.464,00 |
| 19.11.2024 | 28,63 | 29,60 | 28,63 | 29,50 | 0,99% | 635.181,00 |
| 18.11.2024 | 29,07 | 29,49 | 28,69 | 29,21 | 0,83% | 711.733,00 |
| 15.11.2024 | 29,48 | 29,50 | 28,77 | 28,97 | -2,10% | 746.851,00 |
| 14.11.2024 | 29,80 | 30,02 | 29,35 | 29,59 | -0,57% | 1.134.659,00 |
| 13.11.2024 | 29,48 | 30,01 | 29,43 | 29,76 | 1,05% | 753.918,00 |
| 12.11.2024 | 29,70 | 29,85 | 29,22 | 29,45 | -1,14% | 871.040,00 |
| 11.11.2024 | 30,00 | 30,09 | 29,24 | 29,79 | -0,33% | 1.034.646,00 |
| 08.11.2024 | 29,36 | 30,06 | 28,79 | 29,89 | 1,98% | 1.570.739,00 |
| 07.11.2024 | 29,34 | 29,42 | 28,88 | 29,31 | -0,07% | 1.473.492,00 |
| 06.11.2024 | 29,49 | 29,90 | 28,80 | 29,33 | 3,02% | 1.550.354,00 |
| 05.11.2024 | 30,42 | 30,81 | 28,30 | 28,47 | -14,71% | 2.838.465,00 |
| 04.11.2024 | 33,32 | 33,69 | 32,88 | 33,38 | 0,45% | 1.184.185,00 |
| 01.11.2024 | 32,47 | 33,25 | 32,31 | 33,23 | 3,10% | 1.369.930,00 |
| 31.10.2024 | 32,46 | 32,55 | 31,81 | 32,23 | -0,56% | 689.544,00 |
| 30.10.2024 | 32,60 | 33,14 | 32,40 | 32,41 | -0,58% | 525.578,00 |
| 29.10.2024 | 32,15 | 32,72 | 32,12 | 32,60 | 1,46% | 634.707,00 |
| 28.10.2024 | 32,26 | 32,61 | 32,13 | 32,13 | 0,47% | 380.970,00 |
| 25.10.2024 | 31,92 | 32,27 | 31,89 | 31,98 | 0,60% | 371.136,00 |
| 24.10.2024 | 31,70 | 32,06 | 31,57 | 31,79 | 0,60% | 578.768,00 |
| 23.10.2024 | 31,92 | 32,11 | 31,52 | 31,60 | -1,25% | 676.155,00 |
| 22.10.2024 | 32,14 | 32,44 | 31,93 | 32,00 | -0,81% | 404.263,00 |
| 21.10.2024 | 32,36 | 32,60 | 32,15 | 32,26 | -0,31% | 421.266,00 |
| 18.10.2024 | 32,29 | 32,53 | 32,26 | 32,36 | 0,06% | 318.790,00 |
| 17.10.2024 | 32,50 | 32,55 | 32,22 | 32,34 | 0,37% | 446.000,00 |
| 16.10.2024 | 32,20 | 32,38 | 31,95 | 32,22 | 0,69% | 955.570,00 |
| 15.10.2024 | 31,97 | 32,18 | 31,75 | 32,00 | 0,88% | 794.774,00 |
| 14.10.2024 | 31,67 | 31,76 | 31,45 | 31,72 | 0,79% | 435.686,00 |
| 11.10.2024 | 31,23 | 31,62 | 31,20 | 31,47 | 0,96% | 470.222,00 |
| 10.10.2024 | 30,70 | 31,29 | 30,55 | 31,17 | 1,33% | 482.807,00 |
| 09.10.2024 | 30,41 | 30,76 | 30,10 | 30,76 | 1,69% | 536.206,00 |
| 08.10.2024 | 30,20 | 30,91 | 30,08 | 30,25 | 0,13% | 483.760,00 |
| 07.10.2024 | 30,19 | 30,39 | 30,10 | 30,21 | -0,46% | 450.964,00 |
| 04.10.2024 | 30,09 | 30,36 | 29,98 | 30,35 | 2,05% | 401.098,00 |
| 03.10.2024 | 29,63 | 29,78 | 29,47 | 29,74 | -0,77% | 410.024,00 |
| 02.10.2024 | 29,58 | 30,12 | 29,42 | 29,97 | 1,18% | 444.297,00 |
| 01.10.2024 | 30,32 | 30,33 | 29,45 | 29,62 | -2,37% | 613.321,00 |
| 30.09.2024 | 30,17 | 30,46 | 30,07 | 30,34 | -0,03% | 668.020,00 |
| 27.09.2024 | 30,37 | 30,78 | 30,14 | 30,35 | 0,63% | 601.821,00 |
| 26.09.2024 | 29,52 | 30,17 | 29,52 | 30,16 | 3,15% | 987.309,00 |
| 25.09.2024 | 29,17 | 29,55 | 29,07 | 29,24 | -0,03% | 742.903,00 |
| 24.09.2024 | 29,50 | 29,50 | 29,08 | 29,25 | -0,24% | 443.336,00 |
| 23.09.2024 | 29,10 | 29,47 | 28,92 | 29,32 | 0,86% | 467.499,00 |
| 20.09.2024 | 29,06 | 29,58 | 28,91 | 29,07 | -0,07% | 1.748.028,00 |
| 19.09.2024 | 29,38 | 29,38 | 28,91 | 29,09 | 1,57% | 588.337,00 |
| 18.09.2024 | 28,77 | 29,38 | 28,54 | 28,64 | -0,66% | 700.910,00 |
| 17.09.2024 | 29,14 | 29,14 | 28,53 | 28,83 | 0,00% | 715.070,00 |
| 16.09.2024 | 28,69 | 29,02 | 28,44 | 28,83 | 1,12% | 657.454,00 |
| 13.09.2024 | 28,01 | 28,72 | 27,78 | 28,51 | 2,63% | 637.349,00 |
| 12.09.2024 | 27,77 | 27,95 | 27,39 | 27,78 | 0,40% | 617.591,00 |
| 11.09.2024 | 27,40 | 27,73 | 27,03 | 27,67 | 0,33% | 636.672,00 |
| 10.09.2024 | 27,51 | 27,71 | 27,38 | 27,58 | 0,80% | 575.224,00 |
| 09.09.2024 | 27,48 | 27,68 | 27,25 | 27,36 | -0,15% | 586.804,00 |
| 06.09.2024 | 27,62 | 27,80 | 27,29 | 27,40 | -0,94% | 614.405,00 |
| 05.09.2024 | 27,87 | 27,91 | 27,46 | 27,66 | -0,93% | 637.739,00 |
| 04.09.2024 | 27,47 | 27,96 | 27,21 | 27,92 | 0,61% | 765.953,00 |
| 03.09.2024 | 28,07 | 28,42 | 27,70 | 27,75 | -1,74% | 723.754,00 |
| 30.08.2024 | 28,45 | 28,52 | 27,92 | 28,24 | -0,14% | 1.540.287,00 |
| 29.08.2024 | 28,22 | 28,80 | 28,10 | 28,28 | 1,33% | 615.901,00 |
| 28.08.2024 | 27,83 | 28,18 | 27,52 | 27,91 | -0,18% | 666.667,00 |
| 27.08.2024 | 27,73 | 27,98 | 27,59 | 27,96 | -0,50% | 410.891,00 |
| 26.08.2024 | 28,29 | 28,58 | 28,07 | 28,10 | -0,11% | 690.896,00 |