23,044$
-0,96%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,32 | 23,58 | 23,21 | 23,21 | 0,09% | 1.204.859,00 |
| 02.07.2025 | 23,21 | 23,28 | 22,93 | 23,19 | 0,22% | 963.029,00 |
| 01.07.2025 | 22,50 | 23,46 | 22,48 | 23,14 | 3,72% | 1.211.345,00 |
| 30.06.2025 | 21,94 | 22,37 | 21,94 | 22,31 | 1,78% | 1.100.861,00 |
| 27.06.2025 | 21,77 | 22,00 | 21,58 | 21,92 | 0,87% | 3.200.947,00 |
| 26.06.2025 | 21,65 | 21,75 | 21,32 | 21,73 | 0,70% | 940.467,00 |
| 25.06.2025 | 21,92 | 22,03 | 21,45 | 21,58 | -1,10% | 845.143,00 |
| 24.06.2025 | 21,57 | 21,99 | 21,57 | 21,82 | 2,20% | 1.064.704,00 |
| 23.06.2025 | 21,29 | 21,37 | 20,80 | 21,35 | 0,00% | 1.335.654,00 |
| 20.06.2025 | 22,13 | 22,19 | 21,30 | 21,35 | -2,91% | 2.309.430,00 |
| 18.06.2025 | 22,10 | 22,49 | 21,90 | 21,99 | -0,72% | 1.315.419,00 |
| 17.06.2025 | 22,00 | 22,37 | 21,91 | 22,15 | 0,50% | 1.152.743,00 |
| 16.06.2025 | 21,62 | 22,08 | 21,50 | 22,04 | 2,75% | 941.144,00 |
| 13.06.2025 | 21,76 | 22,01 | 21,35 | 21,45 | -3,33% | 734.839,00 |
| 12.06.2025 | 21,97 | 22,33 | 21,86 | 22,19 | 0,00% | 815.175,00 |
| 11.06.2025 | 22,88 | 22,89 | 22,16 | 22,19 | -2,55% | 900.504,00 |
| 10.06.2025 | 22,69 | 22,90 | 22,59 | 22,77 | 0,84% | 1.153.491,00 |
| 09.06.2025 | 22,49 | 22,80 | 22,47 | 22,58 | 0,89% | 897.036,00 |
| 06.06.2025 | 22,43 | 22,51 | 22,21 | 22,38 | 0,95% | 826.171,00 |
| 05.06.2025 | 22,42 | 22,52 | 22,14 | 22,17 | -0,72% | 766.039,00 |
| 04.06.2025 | 22,38 | 22,47 | 22,08 | 22,33 | 0,27% | 872.839,00 |
| 03.06.2025 | 22,00 | 22,28 | 21,74 | 22,27 | 1,74% | 840.517,00 |
| 02.06.2025 | 21,98 | 22,01 | 21,52 | 21,89 | -0,32% | 905.227,00 |
| 30.05.2025 | 21,75 | 21,97 | 21,49 | 21,96 | 0,69% | 1.743.185,00 |
| 29.05.2025 | 21,78 | 21,87 | 21,42 | 21,81 | 0,65% | 834.812,00 |
| 28.05.2025 | 21,86 | 22,11 | 21,60 | 21,67 | -1,19% | 1.012.242,00 |
| 27.05.2025 | 21,90 | 21,97 | 21,54 | 21,93 | 1,81% | 937.194,00 |
| 23.05.2025 | 21,60 | 21,80 | 21,50 | 21,54 | -2,45% | 738.316,00 |
| 22.05.2025 | 21,83 | 22,24 | 21,72 | 22,08 | 1,19% | 886.831,00 |
| 21.05.2025 | 22,14 | 22,30 | 21,70 | 21,82 | -2,98% | 1.180.408,00 |
| 20.05.2025 | 22,66 | 22,82 | 22,44 | 22,49 | -0,75% | 823.468,00 |
| 19.05.2025 | 22,65 | 22,81 | 22,53 | 22,66 | -1,05% | 862.105,00 |
| 16.05.2025 | 23,15 | 23,16 | 22,71 | 22,90 | -0,95% | 1.051.607,00 |
| 15.05.2025 | 23,26 | 23,41 | 23,04 | 23,12 | -0,94% | 1.064.466,00 |
| 14.05.2025 | 23,40 | 23,68 | 23,20 | 23,34 | -0,89% | 846.172,00 |
| 13.05.2025 | 23,65 | 23,68 | 23,38 | 23,55 | -0,17% | 1.130.459,00 |
| 12.05.2025 | 23,36 | 23,64 | 23,12 | 23,59 | 4,94% | 1.370.335,00 |
| 09.05.2025 | 22,86 | 22,92 | 22,37 | 22,48 | -0,75% | 1.164.298,00 |
| 08.05.2025 | 22,35 | 22,88 | 22,28 | 22,65 | 1,39% | 1.245.829,00 |
| 07.05.2025 | 21,51 | 22,78 | 21,30 | 22,34 | 1,78% | 1.958.418,00 |
| 06.05.2025 | 21,94 | 22,22 | 21,80 | 21,95 | -0,68% | 1.318.658,00 |
| 05.05.2025 | 21,94 | 22,46 | 21,75 | 22,10 | 0,14% | 743.095,00 |
| 02.05.2025 | 22,01 | 22,19 | 21,77 | 22,07 | 1,99% | 664.114,00 |
| 01.05.2025 | 21,95 | 21,96 | 21,45 | 21,64 | 0,65% | 863.757,00 |
| 30.04.2025 | 21,43 | 21,55 | 21,10 | 21,50 | -1,01% | 877.895,00 |
| 29.04.2025 | 21,55 | 21,82 | 21,52 | 21,72 | 0,65% | 728.746,00 |
| 28.04.2025 | 21,75 | 22,15 | 21,39 | 21,58 | -0,14% | 738.135,00 |
| 25.04.2025 | 21,48 | 21,70 | 21,33 | 21,61 | 0,46% | 710.241,00 |
| 24.04.2025 | 20,73 | 21,56 | 20,73 | 21,51 | 3,56% | 777.652,00 |
| 23.04.2025 | 21,12 | 21,37 | 20,60 | 20,77 | 2,87% | 1.494.990,00 |
| 22.04.2025 | 20,19 | 20,42 | 19,71 | 20,19 | 1,20% | 1.389.378,00 |
| 21.04.2025 | 20,19 | 20,19 | 19,75 | 19,95 | -1,97% | 1.107.459,00 |
| 17.04.2025 | 20,35 | 20,50 | 20,19 | 20,35 | 0,39% | 819.612,00 |
| 16.04.2025 | 20,46 | 20,59 | 20,00 | 20,27 | -1,27% | 1.252.448,00 |
| 15.04.2025 | 20,42 | 20,85 | 20,37 | 20,53 | 0,10% | 976.669,00 |
| 14.04.2025 | 20,89 | 20,98 | 20,29 | 20,51 | 0,29% | 786.763,00 |
| 11.04.2025 | 20,60 | 20,60 | 19,90 | 20,45 | -0,82% | 1.036.146,00 |
| 10.04.2025 | 21,15 | 21,19 | 20,23 | 20,62 | -4,45% | 1.323.181,00 |
| 09.04.2025 | 19,16 | 21,70 | 19,16 | 21,58 | 11,70% | 1.508.443,00 |
| 08.04.2025 | 20,26 | 20,32 | 18,99 | 19,32 | 0,63% | 1.453.150,00 |
| 07.04.2025 | 18,91 | 20,21 | 18,43 | 19,20 | -2,69% | 1.459.989,00 |
| 04.04.2025 | 20,60 | 20,86 | 19,43 | 19,73 | -7,37% | 1.487.085,00 |
| 03.04.2025 | 22,11 | 22,15 | 21,29 | 21,30 | -7,11% | 1.249.524,00 |
| 02.04.2025 | 22,51 | 23,19 | 22,39 | 22,93 | 0,79% | 1.029.016,00 |
| 01.04.2025 | 22,60 | 22,91 | 22,42 | 22,75 | 1,20% | 1.036.791,00 |
| 31.03.2025 | 22,71 | 22,76 | 22,16 | 22,48 | -2,18% | 1.476.262,00 |
| 28.03.2025 | 23,50 | 23,66 | 22,92 | 22,98 | -2,71% | 2.241.364,00 |
| 27.03.2025 | 23,60 | 23,85 | 23,40 | 23,62 | -0,42% | 1.110.684,00 |
| 26.03.2025 | 23,76 | 23,88 | 23,44 | 23,72 | -0,59% | 1.287.779,00 |
| 25.03.2025 | 24,13 | 24,40 | 23,50 | 23,86 | -1,65% | 1.419.232,00 |
| 24.03.2025 | 23,44 | 24,33 | 23,24 | 24,26 | 5,94% | 2.117.727,00 |
| 21.03.2025 | 22,62 | 22,99 | 22,52 | 22,90 | 0,13% | 19.695.997,00 |
| 20.03.2025 | 23,15 | 23,28 | 22,78 | 22,87 | -2,06% | 1.082.100,00 |
| 19.03.2025 | 23,37 | 23,81 | 23,24 | 23,35 | 0,34% | 1.138.736,00 |
| 18.03.2025 | 23,15 | 23,49 | 23,13 | 23,27 | -0,09% | 1.448.928,00 |
| 17.03.2025 | 22,74 | 23,68 | 22,74 | 23,29 | 2,64% | 1.639.819,00 |
| 14.03.2025 | 22,22 | 22,89 | 22,10 | 22,69 | 3,37% | 1.393.536,00 |
| 13.03.2025 | 22,12 | 22,25 | 21,80 | 21,95 | -1,48% | 1.220.502,00 |
| 12.03.2025 | 22,46 | 22,54 | 22,19 | 22,28 | -0,27% | 1.619.518,00 |
| 11.03.2025 | 22,39 | 22,82 | 22,14 | 22,34 | -0,80% | 1.928.526,00 |
| 10.03.2025 | 22,98 | 23,57 | 22,46 | 22,52 | -2,30% | 2.033.062,00 |
| 07.03.2025 | 22,88 | 23,24 | 22,62 | 23,05 | 0,30% | 1.327.145,00 |
| 06.03.2025 | 23,18 | 23,39 | 22,79 | 22,98 | -2,34% | 1.009.712,00 |
| 05.03.2025 | 23,16 | 23,56 | 22,82 | 23,53 | 1,16% | 1.610.042,00 |
| 04.03.2025 | 23,20 | 23,75 | 23,15 | 23,26 | -0,51% | 1.779.265,00 |
| 03.03.2025 | 23,89 | 23,98 | 23,25 | 23,38 | -1,93% | 2.297.372,00 |
| 28.02.2025 | 23,39 | 23,84 | 23,19 | 23,84 | 1,62% | 2.099.520,00 |
| 27.02.2025 | 23,99 | 24,08 | 23,45 | 23,46 | -2,17% | 1.218.166,00 |
| 26.02.2025 | 24,26 | 24,39 | 23,95 | 23,98 | -1,32% | 1.469.642,00 |
| 25.02.2025 | 24,12 | 24,53 | 24,05 | 24,30 | 0,33% | 2.172.092,00 |
| 24.02.2025 | 23,55 | 24,23 | 23,20 | 24,22 | 3,86% | 1.857.642,00 |
| 21.02.2025 | 23,94 | 24,07 | 23,20 | 23,32 | -2,43% | 1.267.654,00 |
| 20.02.2025 | 24,32 | 24,38 | 23,46 | 23,90 | -2,01% | 1.751.242,00 |
| 19.02.2025 | 24,78 | 24,78 | 24,38 | 24,39 | -2,17% | 1.329.445,00 |
| 18.02.2025 | 24,80 | 24,93 | 24,48 | 24,93 | 1,24% | 1.554.915,00 |
| 17.02.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -0,71% | - |
| 14.02.2025 | 24,94 | 24,94 | 24,51 | 24,80 | -0,12% | 1.501.573,00 |
| 13.02.2025 | 24,85 | 25,10 | 24,57 | 24,83 | 0,85% | 2.113.653,00 |
| 12.02.2025 | 23,25 | 25,69 | 22,73 | 24,62 | -20,30% | 4.134.483,00 |
| 11.02.2025 | 30,96 | 31,17 | 30,43 | 30,89 | -0,13% | 1.160.161,00 |