29,700€
-2,62%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,00% | 159,00 |
| 23.12.2024 | 31,00 | 31,20 | 30,80 | 31,00 | -0,64% | - |
| 20.12.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | 216,00 |
| 19.12.2024 | 30,60 | 31,00 | 30,40 | 31,00 | 0,00% | - |
| 18.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 450,00 |
| 17.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 100,00 |
| 16.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,24% | 100,00 |
| 13.12.2024 | 31,60 | 31,80 | 31,10 | 31,30 | -0,63% | - |
| 12.12.2024 | 30,80 | 31,60 | 30,80 | 31,50 | 1,29% | - |
| 11.12.2024 | 31,00 | 31,20 | 30,80 | 31,10 | 2,30% | - |
| 10.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 90,00 |
| 09.12.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 1,97% | 133,00 |
| 06.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | 133,00 |
| 05.12.2024 | 30,20 | 30,70 | 30,00 | 30,70 | 1,66% | - |
| 04.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 100,00 |
| 03.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | 44,00 |
| 02.12.2024 | 29,50 | 30,10 | 29,30 | 30,10 | 3,08% | - |
| 29.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 70,00 |
| 28.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 27.11.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -3,33% | 250,00 |
| 26.11.2024 | 29,60 | 30,20 | 29,50 | 30,00 | 0,00% | - |
| 25.11.2024 | 29,60 | 30,10 | 29,20 | 30,00 | 2,04% | - |
| 22.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 87,00 |
| 21.11.2024 | 28,40 | 29,30 | 28,40 | 29,30 | 5,02% | - |
| 20.11.2024 | 28,00 | 28,10 | 27,80 | 27,90 | 0,00% | - |
| 19.11.2024 | 27,60 | 27,90 | 27,10 | 27,90 | 1,45% | - |
| 18.11.2024 | 27,40 | 27,90 | 27,40 | 27,50 | -1,08% | - |
| 15.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 203,00 |
| 14.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 30,00 |
| 13.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 70,00 |
| 12.11.2024 | 28,00 | 28,10 | 27,60 | 27,70 | -1,07% | - |
| 11.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 1.000,00 |
| 08.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 112,00 |
| 07.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 185,00 |
| 06.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 5,34% | 150,00 |
| 05.11.2024 | 26,80 | 26,80 | 26,20 | 26,20 | -14,94% | 566,00 |
| 04.11.2024 | 30,20 | 30,80 | 30,00 | 30,80 | 1,32% | 973,00 |
| 01.11.2024 | 29,80 | 30,40 | 29,80 | 30,40 | 3,05% | 411,00 |
| 31.10.2024 | 29,70 | 30,00 | 29,30 | 29,50 | -1,67% | - |
| 30.10.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | 170,00 |
| 29.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 2,00 |
| 28.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 9,00 |
| 25.10.2024 | 29,30 | 29,80 | 29,30 | 29,70 | 1,37% | - |
| 24.10.2024 | 29,30 | 29,70 | 29,30 | 29,30 | -1,01% | - |
| 23.10.2024 | 29,50 | 29,90 | 29,50 | 29,60 | -0,67% | - |
| 22.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 75,00 |
| 21.10.2024 | 29,90 | 30,10 | 29,70 | 29,70 | 0,00% | - |
| 18.10.2024 | 29,90 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 17.10.2024 | 29,70 | 30,10 | 29,60 | 29,70 | 0,68% | - |
| 16.10.2024 | 29,30 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 15.10.2024 | 29,10 | 29,50 | 28,90 | 29,50 | 2,08% | - |
| 14.10.2024 | 28,70 | 29,10 | 28,70 | 28,90 | 0,70% | - |
| 11.10.2024 | 28,50 | 28,90 | 28,40 | 28,70 | 0,35% | - |
| 10.10.2024 | 28,40 | 28,60 | 28,20 | 28,60 | 3,62% | 488,00 |
| 09.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 250,00 |
| 08.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 200,00 |
| 07.10.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | 365,00 |
| 04.10.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 1,86% | 146,00 |
| 03.10.2024 | 27,10 | 27,10 | 26,70 | 26,90 | -1,82% | - |
| 02.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 19,00 |
| 01.10.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -0,37% | 344,00 |
| 30.09.2024 | 27,10 | 27,30 | 26,90 | 27,10 | -1,09% | - |
| 27.09.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 4,58% | 379,00 |
| 26.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 1.984,00 |
| 25.09.2024 | 26,10 | 26,50 | 25,90 | 26,50 | 1,15% | - |
| 24.09.2024 | 26,20 | 26,20 | 26,00 | 26,20 | 0,77% | 1.340,00 |
| 23.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 10,00 |
| 20.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 19.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 18.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 16.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 13.09.2024 | 25,10 | 25,90 | 25,00 | 25,90 | 3,19% | - |
| 12.09.2024 | 25,10 | 25,30 | 24,80 | 25,10 | 1,62% | - |
| 11.09.2024 | 24,90 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 10.09.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 09.09.2024 | 24,90 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 06.09.2024 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 05.09.2024 | 25,10 | 25,30 | 24,90 | 24,90 | 0,00% | - |
| 04.09.2024 | 25,10 | 25,10 | 24,50 | 24,90 | -2,35% | - |
| 03.09.2024 | 25,50 | 25,70 | 25,20 | 25,50 | -0,39% | - |
| 02.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 40,00 |
| 30.08.2024 | 25,50 | 25,80 | 25,30 | 25,30 | -2,69% | - |
| 29.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,59% | 46,00 |
| 28.08.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 27.08.2024 | 25,10 | 25,10 | 24,70 | 24,90 | -1,97% | - |
| 26.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 557,00 |