26,700€
-1,84%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -2,21% | 274,00 |
| 11.12.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 0,00% | 165,00 |
| 10.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 76,00 |
| 09.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 50,00 |
| 08.12.2025 | 25,80 | 26,40 | 25,60 | 26,40 | 1,93% | - |
| 05.12.2025 | 25,60 | 26,10 | 25,40 | 25,90 | 1,17% | - |
| 04.12.2025 | 26,40 | 26,40 | 25,40 | 25,60 | -1,54% | 650,00 |
| 03.12.2025 | 26,20 | 26,40 | 26,00 | 26,00 | 0,78% | 250,00 |
| 02.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 242,00 |
| 01.12.2025 | 24,40 | 25,60 | 24,40 | 25,40 | 2,83% | 612,00 |
| 28.11.2025 | 24,80 | 25,10 | 24,50 | 24,70 | -1,20% | - |
| 27.11.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 0,81% | - |
| 26.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 24,00 |
| 25.11.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 3,33% | 1.776,00 |
| 24.11.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 4,35% | 336,00 |
| 21.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 35,00 |
| 20.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 21,00 |
| 19.11.2025 | 23,10 | 23,30 | 22,70 | 23,10 | 2,21% | - |
| 18.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 450,00 |
| 17.11.2025 | 23,40 | 23,40 | 22,40 | 22,40 | -2,61% | 57,00 |
| 14.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 418,00 |
| 13.11.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -4,17% | 360,00 |
| 12.11.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | 316,00 |
| 11.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 75,00 |
| 10.11.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 1.278,00 |
| 07.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 204,00 |
| 06.11.2025 | 24,40 | 24,40 | 23,60 | 24,40 | 1,67% | 963,00 |
| 05.11.2025 | 20,60 | 24,00 | 20,60 | 24,00 | 31,15% | 2.129,00 |
| 04.11.2025 | 18,50 | 18,50 | 18,30 | 18,30 | 2,23% | 200,00 |
| 03.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 2,00 |
| 31.10.2025 | 18,05 | 18,35 | 17,75 | 17,90 | -1,38% | - |
| 30.10.2025 | 18,15 | 18,35 | 18,00 | 18,15 | -0,27% | - |
| 29.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 60,00 |
| 28.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 43,00 |
| 27.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | 9,00 |
| 24.10.2025 | 18,35 | 18,65 | 18,35 | 18,45 | 2,50% | - |
| 23.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,91% | 170,00 |
| 22.10.2025 | 18,40 | 18,45 | 18,15 | 18,35 | -0,81% | - |
| 21.10.2025 | 17,90 | 18,65 | 17,85 | 18,50 | 2,78% | - |
| 20.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | 85,00 |
| 17.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | 454,00 |
| 16.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | 4,00 |
| 15.10.2025 | 18,40 | 18,65 | 18,30 | 18,45 | 1,65% | - |
| 14.10.2025 | 18,35 | 18,35 | 17,95 | 18,15 | -1,36% | - |
| 13.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 301,00 |
| 10.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | 28,00 |
| 09.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 436,00 |
| 08.10.2025 | 18,75 | 19,35 | 18,65 | 19,10 | 3,80% | - |
| 07.10.2025 | 19,80 | 19,80 | 18,40 | 18,40 | -5,15% | 537,00 |
| 06.10.2025 | 18,50 | 19,40 | 18,50 | 19,40 | 2,92% | 1.220,00 |
| 03.10.2025 | 18,75 | 18,90 | 18,75 | 18,85 | 4,14% | - |
| 02.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 200,00 |
| 01.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 132,00 |
| 30.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 100,00 |
| 29.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | 100,00 |
| 26.09.2025 | 18,75 | 18,95 | 18,65 | 18,80 | 0,00% | - |
| 25.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 80,00 |
| 24.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 106,00 |
| 23.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | 110,00 |
| 22.09.2025 | 18,70 | 18,95 | 18,35 | 18,95 | 0,80% | - |
| 19.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 70,00 |
| 18.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 859,00 |
| 17.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 1.091,00 |
| 16.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 148,00 |
| 15.09.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -0,82% | 39,00 |
| 12.09.2025 | 18,30 | 18,45 | 18,30 | 18,35 | 1,94% | - |
| 11.09.2025 | 18,05 | 18,20 | 17,85 | 18,00 | -0,55% | - |
| 10.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | 166,00 |
| 09.09.2025 | 18,10 | 18,20 | 17,85 | 17,95 | -0,55% | - |
| 08.09.2025 | 17,95 | 18,25 | 17,55 | 18,05 | 1,69% | - |
| 05.09.2025 | 17,55 | 18,05 | 17,50 | 17,75 | 0,57% | - |
| 04.09.2025 | 17,75 | 17,85 | 17,35 | 17,65 | 0,28% | - |
| 03.09.2025 | 17,80 | 17,95 | 17,60 | 17,60 | -1,12% | - |
| 02.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | 250,00 |
| 01.09.2025 | 17,90 | 17,95 | 17,85 | 17,95 | 0,00% | - |
| 29.08.2025 | 18,05 | 18,25 | 17,85 | 17,95 | -1,37% | - |
| 28.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 195,00 |
| 27.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,97% | 106,00 |
| 26.08.2025 | 17,95 | 18,10 | 17,75 | 17,75 | -1,93% | - |
| 25.08.2025 | 18,25 | 18,35 | 17,95 | 18,10 | -0,28% | - |
| 22.08.2025 | 17,85 | 18,30 | 17,80 | 18,15 | 2,25% | - |
| 21.08.2025 | 17,70 | 17,80 | 17,35 | 17,75 | -1,11% | - |
| 20.08.2025 | 18,10 | 18,20 | 17,85 | 17,95 | -1,37% | - |
| 19.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 13,00 |
| 18.08.2025 | 18,00 | 18,35 | 17,90 | 18,15 | 0,28% | - |
| 15.08.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 0,56% | 3,00 |
| 14.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 2,00 |
| 13.08.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 4,57% | 554,00 |
| 12.08.2025 | 17,35 | 17,65 | 17,15 | 17,50 | -0,57% | - |
| 11.08.2025 | 17,65 | 17,85 | 17,45 | 17,60 | -0,85% | - |
| 08.08.2025 | 17,85 | 18,05 | 17,65 | 17,75 | -5,08% | - |
| 07.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | 100,00 |
| 06.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | 158,00 |
| 05.08.2025 | 17,60 | 17,80 | 17,60 | 17,70 | 1,72% | 738,00 |
| 04.08.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 1,16% | 713,00 |
| 01.08.2025 | 18,40 | 18,40 | 17,20 | 17,20 | -7,53% | 2.632,00 |
| 31.07.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -3,12% | 350,00 |
| 30.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 49,00 |
| 29.07.2025 | 19,60 | 19,60 | 19,10 | 19,10 | -1,55% | 319,00 |
| 28.07.2025 | 19,30 | 19,40 | 19,10 | 19,40 | 4,58% | 1.471,00 |