32,150$
1,39%
Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 32,06 | 32,30 | 31,62 | 32,14 | 1,36% | 744.179,00 |
| 25.07.2024 | 31,46 | 32,04 | 31,05 | 31,71 | 1,21% | 658.768,00 |
| 24.07.2024 | 32,19 | 32,56 | 31,29 | 31,33 | -3,00% | 704.863,00 |
| 23.07.2024 | 31,68 | 32,78 | 31,68 | 32,30 | 2,38% | 726.346,00 |
| 22.07.2024 | 31,05 | 31,68 | 30,52 | 31,55 | 2,20% | 2.577.078,00 |
| 19.07.2024 | 33,46 | 33,65 | 30,60 | 30,87 | -10,24% | 1.292.737,00 |
| 18.07.2024 | 34,99 | 35,60 | 34,33 | 34,39 | -1,66% | 597.959,00 |
| 17.07.2024 | 34,75 | 35,14 | 34,67 | 34,97 | 0,20% | 458.015,00 |
| 16.07.2024 | 34,15 | 35,07 | 34,06 | 34,90 | 2,68% | 619.148,00 |
| 15.07.2024 | 34,23 | 34,30 | 33,79 | 33,99 | -0,38% | 597.766,00 |
| 12.07.2024 | 34,49 | 34,49 | 33,97 | 34,12 | -0,67% | 637.297,00 |
| 11.07.2024 | 33,62 | 34,38 | 33,42 | 34,35 | 3,59% | 816.916,00 |
| 10.07.2024 | 33,20 | 33,38 | 32,86 | 33,16 | -0,12% | 635.550,00 |
| 09.07.2024 | 33,94 | 33,94 | 33,11 | 33,20 | -2,15% | 686.634,00 |
| 08.07.2024 | 34,08 | 34,28 | 33,81 | 33,93 | -0,41% | 718.048,00 |
| 05.07.2024 | 34,30 | 34,33 | 33,72 | 34,07 | -1,42% | 1.199.962,00 |
| 03.07.2024 | 34,45 | 34,74 | 34,36 | 34,56 | 0,32% | 248.996,00 |
| 02.07.2024 | 34,81 | 34,92 | 34,19 | 34,45 | -0,72% | 610.935,00 |
| 01.07.2024 | 34,54 | 34,91 | 34,43 | 34,70 | 0,41% | 482.692,00 |
| 28.06.2024 | 34,79 | 35,03 | 34,40 | 34,56 | -0,23% | 1.030.432,00 |
| 27.06.2024 | 34,07 | 34,70 | 33,93 | 34,64 | 2,12% | 528.703,00 |
| 26.06.2024 | 33,99 | 34,11 | 33,68 | 33,92 | -0,50% | 551.471,00 |
| 25.06.2024 | 34,35 | 34,35 | 33,89 | 34,09 | -0,61% | 536.528,00 |
| 24.06.2024 | 34,12 | 34,70 | 34,06 | 34,30 | -0,20% | 615.938,00 |
| 21.06.2024 | 33,81 | 34,42 | 33,81 | 34,37 | 1,90% | 1.952.048,00 |
| 20.06.2024 | 33,00 | 33,79 | 32,84 | 33,73 | 2,43% | 748.340,00 |
| 18.06.2024 | 33,25 | 33,38 | 32,84 | 32,93 | -1,17% | 521.285,00 |
| 17.06.2024 | 33,28 | 33,43 | 32,80 | 33,32 | -0,36% | 482.862,00 |
| 14.06.2024 | 33,27 | 33,51 | 32,84 | 33,44 | -0,12% | 737.825,00 |
| 13.06.2024 | 33,68 | 33,85 | 33,36 | 33,48 | -0,68% | 843.155,00 |
| 12.06.2024 | 33,70 | 34,00 | 33,47 | 33,71 | 1,32% | 819.417,00 |
| 11.06.2024 | 32,66 | 33,32 | 32,44 | 33,27 | 1,49% | 662.904,00 |
| 10.06.2024 | 32,00 | 32,83 | 31,86 | 32,78 | 1,45% | 691.093,00 |
| 07.06.2024 | 32,03 | 32,41 | 31,85 | 32,31 | 0,47% | 538.312,00 |
| 06.06.2024 | 32,18 | 32,25 | 31,96 | 32,16 | 0,06% | 635.896,00 |
| 05.06.2024 | 32,22 | 32,29 | 31,58 | 32,14 | 0,75% | 733.578,00 |
| 04.06.2024 | 31,98 | 32,24 | 31,62 | 31,90 | -0,81% | 660.093,00 |
| 03.06.2024 | 33,05 | 33,06 | 32,08 | 32,16 | -1,38% | 801.391,00 |
| 31.05.2024 | 31,71 | 32,70 | 31,48 | 32,61 | 2,97% | 1.788.002,00 |
| 30.05.2024 | 31,67 | 31,88 | 31,54 | 31,67 | -0,28% | 924.067,00 |
| 29.05.2024 | 31,53 | 31,93 | 31,51 | 31,76 | -0,35% | 753.513,00 |
| 28.05.2024 | 32,15 | 32,28 | 31,69 | 31,87 | 0,06% | 762.624,00 |
| 24.05.2024 | 32,66 | 32,74 | 31,66 | 31,85 | -2,48% | 964.034,00 |
| 23.05.2024 | 33,18 | 33,18 | 32,37 | 32,66 | -1,03% | 886.920,00 |
| 22.05.2024 | 32,90 | 33,30 | 32,85 | 33,00 | 0,36% | 635.429,00 |
| 21.05.2024 | 33,31 | 33,50 | 32,70 | 32,88 | -1,94% | 596.594,00 |
| 20.05.2024 | 33,53 | 33,56 | 33,25 | 33,53 | -0,12% | 601.660,00 |
| 17.05.2024 | 33,95 | 34,10 | 33,55 | 33,57 | -1,15% | 478.628,00 |
| 16.05.2024 | 34,26 | 34,26 | 33,90 | 33,96 | -0,93% | 566.554,00 |
| 15.05.2024 | 34,33 | 34,48 | 33,91 | 34,28 | 1,03% | 808.734,00 |
| 14.05.2024 | 34,41 | 34,46 | 33,52 | 33,93 | -0,62% | 1.116.297,00 |
| 13.05.2024 | 33,11 | 34,20 | 32,97 | 34,14 | 3,39% | 1.165.165,00 |
| 10.05.2024 | 33,07 | 33,47 | 32,69 | 33,02 | 0,43% | 775.816,00 |
| 09.05.2024 | 32,75 | 33,31 | 32,63 | 32,88 | 0,55% | 1.054.042,00 |
| 08.05.2024 | 32,76 | 33,09 | 32,50 | 32,70 | -0,06% | 1.746.572,00 |
| 07.05.2024 | 32,07 | 34,31 | 31,61 | 32,72 | -13,80% | 4.515.369,00 |
| 06.05.2024 | 37,63 | 38,45 | 37,63 | 37,96 | 1,93% | 1.497.468,00 |
| 03.05.2024 | 37,76 | 37,95 | 36,87 | 37,24 | -0,05% | 869.774,00 |
| 02.05.2024 | 37,80 | 37,80 | 37,16 | 37,26 | -0,29% | 899.086,00 |
| 01.05.2024 | 37,03 | 38,20 | 37,02 | 37,37 | 0,73% | 826.710,00 |
| 30.04.2024 | 37,60 | 38,04 | 37,09 | 37,10 | -2,01% | 1.346.444,00 |
| 29.04.2024 | 37,78 | 38,07 | 37,69 | 37,86 | 0,50% | 820.124,00 |
| 26.04.2024 | 37,62 | 38,28 | 37,53 | 37,67 | 0,16% | 886.257,00 |
| 25.04.2024 | 36,51 | 37,65 | 36,51 | 37,61 | 1,24% | 869.846,00 |
| 24.04.2024 | 36,95 | 37,22 | 36,70 | 37,15 | 0,95% | 832.156,00 |
| 23.04.2024 | 36,73 | 37,37 | 36,70 | 36,80 | 0,27% | 681.847,00 |
| 22.04.2024 | 36,64 | 36,94 | 36,44 | 36,70 | 1,02% | 879.684,00 |
| 19.04.2024 | 36,65 | 36,91 | 36,18 | 36,33 | -1,14% | 928.285,00 |
| 18.04.2024 | 36,51 | 37,02 | 36,20 | 36,75 | 1,21% | 784.070,00 |
| 17.04.2024 | 36,43 | 36,59 | 36,23 | 36,31 | 0,17% | 1.134.724,00 |
| 16.04.2024 | 35,66 | 36,50 | 35,36 | 36,25 | 1,34% | 830.704,00 |
| 15.04.2024 | 36,25 | 36,51 | 35,69 | 35,77 | -1,49% | 949.389,00 |
| 12.04.2024 | 37,25 | 37,30 | 36,23 | 36,31 | -3,17% | 977.771,00 |
| 11.04.2024 | 37,98 | 38,32 | 37,48 | 37,50 | -0,66% | 865.448,00 |
| 10.04.2024 | 37,87 | 38,22 | 37,56 | 37,75 | -2,18% | 676.039,00 |
| 09.04.2024 | 38,38 | 38,82 | 38,36 | 38,59 | 0,99% | 598.867,00 |
| 08.04.2024 | 38,45 | 38,52 | 38,05 | 38,21 | 0,00% | 585.087,00 |
| 05.04.2024 | 38,27 | 38,65 | 38,13 | 38,21 | -1,06% | 938.033,00 |
| 04.04.2024 | 38,76 | 38,99 | 38,44 | 38,62 | 0,47% | 702.403,00 |
| 03.04.2024 | 37,94 | 38,61 | 37,94 | 38,44 | 0,68% | 807.682,00 |
| 02.04.2024 | 37,95 | 38,38 | 37,68 | 38,18 | -0,60% | 729.941,00 |
| 01.04.2024 | 38,81 | 39,12 | 38,20 | 38,41 | -0,67% | 825.192,00 |
| 28.03.2024 | 39,42 | 39,70 | 38,63 | 38,67 | -1,78% | 1.199.815,00 |
| 27.03.2024 | 39,00 | 39,44 | 38,73 | 39,37 | 1,70% | 1.167.475,00 |
| 26.03.2024 | 38,46 | 38,80 | 38,43 | 38,71 | 1,23% | 951.896,00 |
| 25.03.2024 | 37,92 | 38,58 | 37,92 | 38,24 | 0,42% | 932.728,00 |
| 22.03.2024 | 38,25 | 38,36 | 37,98 | 38,08 | -0,42% | 648.058,00 |
| 21.03.2024 | 38,43 | 38,97 | 38,03 | 38,24 | 0,37% | 824.967,00 |
| 20.03.2024 | 38,15 | 38,16 | 37,35 | 38,10 | -0,18% | 1.033.977,00 |
| 19.03.2024 | 37,51 | 38,22 | 37,51 | 38,17 | 1,30% | 828.324,00 |
| 18.03.2024 | 38,01 | 38,29 | 37,61 | 37,68 | -0,69% | 1.199.654,00 |
| 15.03.2024 | 37,46 | 38,33 | 37,46 | 37,94 | 0,50% | 5.145.683,00 |
| 14.03.2024 | 38,08 | 38,08 | 37,53 | 37,75 | -0,81% | 1.194.161,00 |
| 13.03.2024 | 38,04 | 38,32 | 37,93 | 38,06 | -0,10% | 898.536,00 |
| 12.03.2024 | 38,10 | 38,43 | 37,87 | 38,10 | 0,21% | 805.954,00 |
| 11.03.2024 | 37,83 | 38,48 | 37,83 | 38,02 | -0,11% | 899.753,00 |
| 08.03.2024 | 38,63 | 38,82 | 37,93 | 38,06 | -0,91% | 893.397,00 |
| 07.03.2024 | 38,99 | 39,19 | 38,22 | 38,41 | -1,06% | 1.132.648,00 |
| 06.03.2024 | 38,28 | 38,89 | 38,01 | 38,82 | 2,94% | 1.371.468,00 |
| 05.03.2024 | 37,70 | 37,90 | 37,24 | 37,71 | -0,92% | 1.166.432,00 |