18,950€
-3,07%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 19,50 | 19,65 | 18,95 | 18,95 | -3,07% | - |
| 22.05.2025 | 19,25 | 19,65 | 19,10 | 19,55 | 0,00% | - |
| 21.05.2025 | 19,75 | 19,85 | 19,45 | 19,55 | -3,69% | - |
| 20.05.2025 | 20,05 | 20,30 | 19,90 | 20,30 | -0,49% | - |
| 19.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 3,00 |
| 16.05.2025 | 20,60 | 20,90 | 20,40 | 20,50 | -1,44% | - |
| 15.05.2025 | 20,70 | 20,90 | 20,50 | 20,80 | -0,48% | - |
| 14.05.2025 | 21,10 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 13.05.2025 | 21,10 | 21,50 | 20,90 | 21,00 | 2,94% | - |
| 12.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 1,00 |
| 09.05.2025 | 20,10 | 20,30 | 20,05 | 20,10 | 0,00% | - |
| 08.05.2025 | 19,85 | 20,30 | 19,70 | 20,10 | 9,24% | - |
| 07.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -5,88% | 300,00 |
| 06.05.2025 | 19,50 | 19,55 | 19,15 | 19,55 | -1,01% | - |
| 05.05.2025 | 19,35 | 19,85 | 19,25 | 19,75 | 4,50% | - |
| 02.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 30.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 29.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 28.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 25.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 24.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 23.04.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 5,85% | 94,00 |
| 22.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 17.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | - |
| 16.04.2025 | 17,95 | 18,15 | 17,85 | 18,05 | -1,10% | - |
| 15.04.2025 | 18,10 | 18,50 | 18,00 | 18,25 | 1,11% | - |
| 14.04.2025 | 18,05 | 18,65 | 17,95 | 18,05 | 2,85% | - |
| 11.04.2025 | 18,35 | 18,40 | 17,55 | 17,55 | -5,65% | - |
| 10.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | 406,00 |
| 09.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 10,92% | 108,00 |
| 08.04.2025 | 18,60 | 18,60 | 17,40 | 17,40 | -1,69% | 83,00 |
| 07.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -6,84% | 100,00 |
| 04.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,31% | 53,00 |
| 03.04.2025 | 20,30 | 20,50 | 19,25 | 19,45 | -7,82% | - |
| 02.04.2025 | 21,10 | 21,20 | 20,70 | 21,10 | 0,48% | - |
| 01.04.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 2,44% | 100,00 |
| 31.03.2025 | 21,10 | 21,30 | 20,50 | 20,50 | -5,96% | - |
| 28.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 2,00 |
| 27.03.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -0,45% | - |
| 26.03.2025 | 22,10 | 22,10 | 21,80 | 22,00 | -1,79% | - |
| 25.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 10,00 |
| 24.03.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 2,83% | 624,00 |
| 21.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 518,00 |
| 20.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 100,00 |
| 19.03.2025 | 21,50 | 21,90 | 21,30 | 21,70 | 1,40% | - |
| 18.03.2025 | 21,30 | 21,50 | 21,10 | 21,40 | 0,47% | - |
| 17.03.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 2,90% | - |
| 14.03.2025 | 20,30 | 20,70 | 20,20 | 20,70 | 0,98% | - |
| 13.03.2025 | 20,50 | 20,70 | 20,10 | 20,50 | 0,00% | - |
| 12.03.2025 | 20,50 | 20,70 | 20,30 | 20,50 | -0,49% | - |
| 11.03.2025 | 20,70 | 20,90 | 20,30 | 20,60 | 0,00% | - |
| 10.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | 100,00 |
| 07.03.2025 | 21,30 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 06.03.2025 | 21,70 | 21,70 | 21,30 | 21,30 | -1,39% | - |
| 05.03.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | 96,00 |
| 04.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 500,00 |
| 03.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 1,00 |
| 28.02.2025 | 22,60 | 22,70 | 22,30 | 22,50 | -2,60% | - |
| 27.02.2025 | 22,90 | 23,10 | 22,70 | 23,10 | 0,43% | - |
| 26.02.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,43% | 196,00 |
| 25.02.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 2,21% | - |
| 24.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 94,00 |
| 21.02.2025 | 22,80 | 23,00 | 22,30 | 22,60 | -1,31% | - |
| 20.02.2025 | 23,30 | 23,50 | 22,90 | 22,90 | -3,78% | - |
| 19.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 20,00 |
| 18.02.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | 780,00 |
| 17.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 25,00 |
| 14.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 37,00 |
| 13.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 300,00 |
| 12.02.2025 | 25,60 | 26,00 | 23,60 | 24,40 | -17,57% | 1.325,00 |
| 11.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 100,00 |
| 10.02.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,33% | 133,00 |
| 07.02.2025 | 29,60 | 30,20 | 29,60 | 30,10 | 0,33% | - |
| 06.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 220,00 |
| 05.02.2025 | 30,60 | 30,90 | 30,30 | 30,50 | -0,65% | - |
| 04.02.2025 | 30,60 | 30,90 | 30,40 | 30,70 | -0,32% | - |
| 03.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,60% | 34,00 |
| 31.01.2025 | 31,20 | 31,50 | 31,10 | 31,30 | -0,32% | - |
| 30.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | 32,00 |
| 29.01.2025 | 31,40 | 31,60 | 30,80 | 31,10 | -1,27% | - |
| 28.01.2025 | 30,80 | 31,70 | 30,70 | 31,50 | 2,94% | - |
| 27.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 216,00 |
| 24.01.2025 | 30,80 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 23.01.2025 | 30,80 | 30,90 | 30,30 | 30,70 | -0,65% | - |
| 22.01.2025 | 30,40 | 31,10 | 30,20 | 30,90 | 1,64% | - |
| 21.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | 75,00 |
| 20.01.2025 | 29,80 | 29,80 | 29,40 | 29,60 | -2,63% | - |
| 17.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | 50,00 |
| 16.01.2025 | 30,40 | 30,60 | 30,10 | 30,50 | 0,33% | - |
| 15.01.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,36% | 260,00 |
| 14.01.2025 | 29,60 | 30,10 | 29,60 | 29,70 | 1,02% | - |
| 13.01.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -2,65% | 3,00 |
| 10.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 09.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 08.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 07.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 06.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 03.01.2025 | 29,80 | 30,10 | 29,50 | 29,70 | -1,98% | - |
| 02.01.2025 | 30,10 | 30,70 | 30,00 | 30,30 | 1,00% | - |
| 30.12.2024 | 30,20 | 30,30 | 30,00 | 30,00 | -3,23% | - |