20,975$
-0,69%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21,20 | 21,30 | 20,87 | 20,98 | -0,66% | 686.322,00 |
| 28.08.2025 | 21,15 | 21,33 | 20,94 | 21,12 | 0,09% | 765.466,00 |
| 27.08.2025 | 20,64 | 21,14 | 20,58 | 21,10 | 2,68% | 813.848,00 |
| 26.08.2025 | 20,75 | 20,99 | 20,51 | 20,55 | -1,67% | 877.749,00 |
| 25.08.2025 | 21,32 | 21,38 | 20,87 | 20,90 | -2,38% | 638.292,00 |
| 22.08.2025 | 20,84 | 21,42 | 20,76 | 21,41 | 3,28% | 676.028,00 |
| 21.08.2025 | 20,46 | 20,85 | 20,17 | 20,73 | 0,68% | 931.689,00 |
| 20.08.2025 | 21,09 | 21,10 | 20,55 | 20,59 | -2,51% | 914.291,00 |
| 19.08.2025 | 21,38 | 21,65 | 21,10 | 21,12 | -0,61% | 828.420,00 |
| 18.08.2025 | 21,16 | 21,42 | 21,08 | 21,25 | 0,81% | 818.520,00 |
| 15.08.2025 | 21,40 | 21,68 | 21,04 | 21,08 | -0,43% | 985.977,00 |
| 14.08.2025 | 21,17 | 21,21 | 20,94 | 21,17 | -1,12% | 785.907,00 |
| 13.08.2025 | 20,74 | 21,47 | 20,58 | 21,41 | 3,83% | 949.877,00 |
| 12.08.2025 | 20,25 | 20,67 | 19,96 | 20,62 | 2,28% | 1.026.283,00 |
| 11.08.2025 | 20,45 | 20,71 | 20,13 | 20,16 | -1,80% | 1.226.128,00 |
| 08.08.2025 | 20,76 | 20,97 | 20,33 | 20,53 | -1,30% | 1.133.449,00 |
| 07.08.2025 | 22,00 | 22,09 | 20,61 | 20,80 | -4,76% | 1.373.595,00 |
| 06.08.2025 | 21,62 | 22,15 | 20,44 | 21,84 | 7,96% | 2.584.018,00 |
| 05.08.2025 | 20,62 | 20,67 | 20,12 | 20,23 | -0,64% | 1.365.680,00 |
| 04.08.2025 | 20,22 | 20,47 | 20,00 | 20,36 | 1,24% | 1.038.388,00 |
| 01.08.2025 | 20,38 | 20,44 | 19,83 | 20,11 | -3,92% | 1.223.060,00 |
| 31.07.2025 | 21,63 | 22,00 | 20,89 | 20,93 | -3,33% | 1.295.092,00 |
| 30.07.2025 | 22,19 | 22,23 | 21,42 | 21,65 | -2,08% | 1.157.155,00 |
| 29.07.2025 | 22,63 | 22,63 | 21,95 | 22,11 | -1,78% | 1.029.287,00 |
| 28.07.2025 | 22,36 | 22,55 | 22,16 | 22,51 | 2,04% | 790.965,00 |
| 25.07.2025 | 21,68 | 22,06 | 21,53 | 22,06 | 2,08% | 952.707,00 |
| 24.07.2025 | 22,22 | 22,22 | 21,58 | 21,61 | -2,66% | 822.991,00 |
| 23.07.2025 | 22,28 | 22,34 | 22,03 | 22,20 | 0,50% | 720.048,00 |
| 22.07.2025 | 21,74 | 22,14 | 21,67 | 22,09 | 2,55% | 1.229.998,00 |
| 21.07.2025 | 21,81 | 21,83 | 21,49 | 21,54 | -0,23% | 614.307,00 |
| 18.07.2025 | 21,85 | 21,91 | 21,51 | 21,59 | -0,96% | 789.342,00 |
| 17.07.2025 | 21,50 | 21,93 | 21,43 | 21,80 | 1,30% | 953.695,00 |
| 16.07.2025 | 21,45 | 21,59 | 21,13 | 21,52 | 0,99% | 821.073,00 |
| 15.07.2025 | 21,97 | 22,04 | 21,30 | 21,31 | -2,16% | 850.785,00 |
| 14.07.2025 | 21,37 | 21,85 | 21,26 | 21,78 | 1,63% | 864.485,00 |
| 11.07.2025 | 22,08 | 22,22 | 21,42 | 21,43 | -3,77% | 798.107,00 |
| 10.07.2025 | 22,74 | 22,82 | 22,23 | 22,27 | -2,02% | 860.123,00 |
| 09.07.2025 | 22,99 | 22,99 | 22,58 | 22,73 | -0,70% | 827.660,00 |
| 08.07.2025 | 23,00 | 23,28 | 22,83 | 22,89 | 0,31% | 831.862,00 |
| 07.07.2025 | 23,20 | 23,49 | 22,76 | 22,82 | -1,68% | 1.057.794,00 |
| 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% | 962.238,00 |
| 01.07.2025 | 22,50 | 23,46 | 22,48 | 23,14 | 3,72% | 1.200.945,00 |
| 30.06.2025 | 21,94 | 22,37 | 21,94 | 22,31 | 1,78% | 1.099.392,00 |
| 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% | 845.132,00 |
| 24.06.2025 | 21,57 | 21,99 | 21,57 | 21,82 | 2,20% | 1.042.314,00 |
| 23.06.2025 | 21,29 | 21,37 | 20,80 | 21,35 | 0,00% | 1.335.608,00 |
| 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% | 1.152.735,00 |
| 16.06.2025 | 21,62 | 22,08 | 21,50 | 22,04 | 2,75% | 941.143,00 |
| 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% | 815.169,00 |
| 11.06.2025 | 22,88 | 22,89 | 22,16 | 22,19 | -2,55% | 900.453,00 |
| 10.06.2025 | 22,69 | 22,90 | 22,59 | 22,77 | 0,84% | 1.152.379,00 |
| 09.06.2025 | 22,49 | 22,80 | 22,47 | 22,58 | 0,89% | 896.781,00 |
| 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% | 766.029,00 |
| 04.06.2025 | 22,38 | 22,47 | 22,08 | 22,33 | 0,27% | 872.779,00 |
| 03.06.2025 | 22,00 | 22,28 | 21,74 | 22,27 | 1,74% | 835.402,00 |
| 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% | 834.579,00 |
| 28.05.2025 | 21,86 | 22,11 | 21,60 | 21,67 | -1,19% | 1.012.213,00 |
| 27.05.2025 | 21,90 | 21,97 | 21,54 | 21,93 | 1,81% | 937.042,00 |
| 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% | 886.830,00 |
| 21.05.2025 | 22,14 | 22,30 | 21,70 | 21,82 | -2,98% | 1.179.380,00 |
| 20.05.2025 | 22,66 | 22,82 | 22,44 | 22,49 | -0,75% | 823.439,00 |
| 19.05.2025 | 22,65 | 22,81 | 22,53 | 22,66 | -1,05% | 815.160,00 |
| 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% | 1.064.463,00 |
| 14.05.2025 | 23,40 | 23,68 | 23,20 | 23,34 | -0,89% | 846.166,00 |
| 13.05.2025 | 23,65 | 23,68 | 23,38 | 23,55 | -0,17% | 1.130.447,00 |
| 12.05.2025 | 23,36 | 23,64 | 23,12 | 23,59 | 4,94% | 1.369.999,00 |
| 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% | 1.150.083,00 |
| 07.05.2025 | 21,51 | 22,78 | 21,30 | 22,34 | 1,78% | 1.956.549,00 |
| 06.05.2025 | 21,94 | 22,22 | 21,80 | 21,95 | -0,68% | 1.310.524,00 |
| 05.05.2025 | 21,94 | 22,46 | 21,75 | 22,10 | 0,14% | 741.495,00 |
| 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% | 863.754,00 |
| 30.04.2025 | 21,10 | 21,55 | 21,10 | 21,50 | -1,01% | 860.849,00 |
| 29.04.2025 | 21,55 | 21,82 | 21,52 | 21,72 | 0,65% | 728.739,00 |
| 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% | 1.432.124,00 |
| 22.04.2025 | 20,19 | 20,42 | 19,71 | 20,19 | 1,20% | 1.389.348,00 |
| 21.04.2025 | 20,19 | 20,19 | 19,75 | 19,95 | -1,97% | 1.107.375,00 |
| 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% | 976.559,00 |
| 14.04.2025 | 20,89 | 20,98 | 20,29 | 20,51 | 0,29% | 786.630,00 |
| 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% | 1.323.180,00 |
| 09.04.2025 | 19,16 | 21,70 | 19,16 | 21,58 | 11,70% | 1.508.321,00 |
| 08.04.2025 | 20,26 | 20,32 | 18,99 | 19,32 | 0,63% | 1.444.108,00 |