25,640$
3,60%
Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 25,12 | 26,01 | 24,71 | 25,63 | 3,56% | 2.222.551,00 |
| 30.03.2026 | 25,53 | 25,73 | 24,52 | 24,75 | -2,21% | 1.648.608,00 |
| 27.03.2026 | 25,62 | 25,84 | 25,02 | 25,31 | -3,51% | 2.000.886,00 |
| 26.03.2026 | 25,74 | 26,75 | 25,74 | 26,23 | 0,85% | 1.616.658,00 |
| 25.03.2026 | 26,58 | 26,78 | 25,62 | 26,01 | -0,38% | 1.463.481,00 |
| 24.03.2026 | 26,68 | 26,80 | 25,81 | 26,11 | -3,08% | 1.340.945,00 |
| 23.03.2026 | 27,21 | 27,49 | 26,55 | 26,94 | 0,41% | 1.975.869,00 |
| 20.03.2026 | 26,85 | 27,13 | 26,22 | 26,83 | -0,70% | 2.880.412,00 |
| 19.03.2026 | 26,26 | 27,28 | 26,17 | 27,02 | 1,24% | 2.337.136,00 |
| 18.03.2026 | 26,72 | 27,24 | 26,57 | 26,69 | -2,02% | 1.648.841,00 |
| 17.03.2026 | 26,74 | 27,75 | 26,69 | 27,24 | 2,14% | 1.920.755,00 |
| 16.03.2026 | 26,83 | 26,95 | 26,00 | 26,67 | 0,34% | 1.888.817,00 |
| 13.03.2026 | 26,61 | 27,24 | 26,13 | 26,58 | -0,67% | 1.288.766,00 |
| 12.03.2026 | 27,00 | 27,63 | 26,66 | 26,76 | -1,94% | 1.645.148,00 |
| 11.03.2026 | 28,22 | 28,35 | 26,50 | 27,29 | -2,15% | 2.148.347,00 |
| 10.03.2026 | 28,47 | 28,59 | 27,17 | 27,89 | -2,28% | 2.468.321,00 |
| 09.03.2026 | 27,79 | 28,63 | 27,10 | 28,54 | 1,86% | 2.052.544,00 |
| 06.03.2026 | 28,67 | 28,78 | 27,67 | 28,02 | -3,25% | 2.015.574,00 |
| 05.03.2026 | 28,65 | 29,64 | 28,63 | 28,96 | 0,84% | 2.499.704,00 |
| 04.03.2026 | 30,30 | 30,41 | 28,66 | 28,72 | -5,40% | 2.399.547,00 |
| 03.03.2026 | 29,45 | 30,58 | 28,49 | 30,36 | -0,16% | 2.165.912,00 |
| 02.03.2026 | 30,58 | 30,91 | 29,77 | 30,41 | -3,43% | 2.224.317,00 |
| 27.02.2026 | 30,07 | 31,55 | 30,01 | 31,49 | 1,68% | 2.645.912,00 |
| 26.02.2026 | 30,69 | 31,02 | 29,96 | 30,97 | 1,84% | 1.650.615,00 |
| 25.02.2026 | 30,03 | 30,73 | 29,62 | 30,41 | 1,27% | 1.679.799,00 |
| 24.02.2026 | 28,49 | 30,56 | 28,37 | 30,03 | 6,75% | 2.510.288,00 |
| 23.02.2026 | 31,20 | 31,27 | 27,97 | 28,13 | -8,99% | 3.402.938,00 |
| 20.02.2026 | 32,04 | 32,90 | 30,68 | 30,91 | -3,77% | 1.600.176,00 |
| 19.02.2026 | 32,76 | 33,26 | 32,03 | 32,12 | -2,10% | 1.405.994,00 |
| 18.02.2026 | 32,67 | 33,17 | 32,05 | 32,81 | 0,64% | 1.713.301,00 |
| 17.02.2026 | 33,31 | 33,52 | 31,77 | 32,60 | -2,86% | 2.550.469,00 |
| 13.02.2026 | 33,46 | 33,85 | 32,78 | 33,56 | 0,06% | 2.123.231,00 |
| 12.02.2026 | 37,18 | 37,26 | 32,63 | 33,54 | -11,46% | 4.866.296,00 |
| 11.02.2026 | 38,68 | 41,78 | 35,21 | 37,88 | 29,59% | 11.375.279,00 |
| 10.02.2026 | 28,55 | 29,49 | 28,28 | 29,23 | 3,32% | 3.437.311,00 |
| 09.02.2026 | 27,44 | 28,35 | 27,35 | 28,29 | 2,99% | 1.422.078,00 |
| 06.02.2026 | 27,01 | 27,60 | 26,69 | 27,47 | 2,69% | 1.673.944,00 |
| 05.02.2026 | 27,00 | 27,68 | 26,54 | 26,75 | -1,44% | 2.076.445,00 |
| 04.02.2026 | 25,82 | 27,30 | 25,76 | 27,14 | 4,26% | 2.050.701,00 |
| 03.02.2026 | 27,93 | 27,94 | 25,75 | 26,03 | -7,10% | 2.239.703,00 |
| 02.02.2026 | 28,47 | 29,23 | 27,83 | 28,02 | -1,75% | 1.807.955,00 |
| 30.01.2026 | 28,57 | 29,12 | 28,43 | 28,52 | -1,08% | 1.814.102,00 |
| 29.01.2026 | 29,25 | 29,39 | 28,29 | 28,83 | -2,90% | 1.451.435,00 |
| 28.01.2026 | 29,73 | 30,09 | 29,48 | 29,69 | 0,37% | 954.922,00 |
| 27.01.2026 | 29,75 | 29,98 | 29,16 | 29,58 | -0,40% | 835.158,00 |
| 26.01.2026 | 29,57 | 29,85 | 29,45 | 29,70 | 1,16% | 1.004.330,00 |
| 23.01.2026 | 29,85 | 30,13 | 29,32 | 29,36 | -1,84% | 1.167.387,00 |
| 22.01.2026 | 29,75 | 29,99 | 29,56 | 29,91 | 1,25% | 913.133,00 |
| 21.01.2026 | 29,67 | 29,98 | 29,25 | 29,54 | 0,34% | 1.222.927,00 |
| 20.01.2026 | 29,15 | 29,78 | 29,14 | 29,44 | -1,11% | 998.758,00 |
| 16.01.2026 | 31,07 | 31,09 | 29,75 | 29,77 | -3,66% | 1.146.216,00 |
| 15.01.2026 | 30,79 | 30,94 | 30,35 | 30,90 | 1,01% | 1.283.170,00 |
| 14.01.2026 | 31,00 | 31,33 | 30,33 | 30,59 | -1,92% | 875.814,00 |
| 13.01.2026 | 31,80 | 32,03 | 31,07 | 31,19 | -1,73% | 803.137,00 |
| 12.01.2026 | 31,55 | 31,79 | 31,21 | 31,74 | -0,06% | 1.106.717,00 |
| 09.01.2026 | 30,90 | 31,87 | 30,63 | 31,76 | 2,35% | 1.262.311,00 |
| 08.01.2026 | 31,27 | 31,50 | 30,98 | 31,03 | -1,37% | 1.211.556,00 |
| 07.01.2026 | 31,23 | 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 | 30,28 | 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 | 30,41 | 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 | 30,80 | 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 | 29,99 | 30,20 | 29,62 | 29,86 | -0,07% | 1.474.062,00 |
| 17.12.2025 | 29,86 | 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 | 31,35 | 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 | 31,47 | 32,03 | 31,29 | 31,66 | 0,83% | 1.164.271,00 |
| 09.12.2025 | 31,00 | 31,55 | 30,77 | 31,40 | 0,03% | 1.352.826,00 |
| 08.12.2025 | 30,24 | 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 | 30,63 | 30,87 | 30,23 | 30,30 | -1,34% | 1.515.828,00 |
| 02.12.2025 | 29,71 | 31,30 | 29,71 | 30,71 | 4,38% | 2.247.929,00 |
| 01.12.2025 | 28,50 | 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 | 27,80 | 28,73 | 27,79 | 28,50 | 3,00% | 1.507.652,00 |
| 24.11.2025 | 27,15 | 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 | 26,13 | 26,85 | 25,95 | 26,79 | 2,53% | 1.581.917,00 |
| 17.11.2025 | 27,11 | 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 | 27,50 | 27,68 | 26,93 | 26,98 | -2,81% | 1.503.786,00 |
| 12.11.2025 | 28,00 | 28,31 | 27,71 | 27,76 | -1,00% | 1.398.416,00 |
| 11.11.2025 | 27,93 | 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 |