32,553$
2,79%
Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 924.147,00 |
29.05.2024 | 31,53 | 31,93 | 31,51 | 31,76 | -0,35% | 754.703,00 |
28.05.2024 | 32,15 | 32,28 | 31,69 | 31,87 | 0,06% | 762.731,00 |
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% | 886.946,00 |
22.05.2024 | 32,90 | 33,30 | 32,85 | 33,00 | 0,36% | 690.849,00 |
21.05.2024 | 33,31 | 33,50 | 32,70 | 32,88 | -1,94% | 644.624,00 |
20.05.2024 | 33,53 | 33,56 | 33,25 | 33,53 | -0,12% | 601.980,00 |
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% | 569.150,00 |
15.05.2024 | 34,33 | 34,48 | 33,91 | 34,28 | 1,03% | 808.735,00 |
14.05.2024 | 34,41 | 34,46 | 33,52 | 33,93 | -0,62% | 1.116.329,00 |
13.05.2024 | 33,11 | 34,20 | 32,97 | 34,14 | 3,39% | 1.166.076,00 |
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% | 1.178.258,00 |
08.05.2024 | 32,76 | 33,09 | 32,50 | 32,70 | -0,06% | 1.748.520,00 |
07.05.2024 | 32,07 | 34,31 | 31,61 | 32,72 | -13,80% | 4.526.771,00 |
06.05.2024 | 37,63 | 38,45 | 37,63 | 37,96 | 1,93% | 1.826.726,00 |
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% | 899.494,00 |
01.05.2024 | 37,03 | 38,20 | 37,02 | 37,37 | 0,73% | 861.473,00 |
30.04.2024 | 37,60 | 38,04 | 37,09 | 37,10 | -2,01% | 1.346.778,00 |
29.04.2024 | 37,78 | 38,07 | 37,69 | 37,86 | 0,50% | 820.335,00 |
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% | 1.010.802,00 |
24.04.2024 | 36,95 | 37,22 | 36,70 | 37,15 | 0,95% | 933.829,00 |
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% | 880.011,00 |
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% | 784.097,00 |
17.04.2024 | 36,43 | 36,59 | 36,23 | 36,31 | 0,17% | 1.134.745,00 |
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% | 981.427,00 |
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% | 865.805,00 |
10.04.2024 | 37,87 | 38,22 | 37,56 | 37,75 | -2,18% | 676.101,00 |
09.04.2024 | 38,38 | 38,82 | 38,36 | 38,59 | 0,99% | 598.869,00 |
08.04.2024 | 38,45 | 38,52 | 38,05 | 38,21 | 0,00% | 585.092,00 |
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% | 702.405,00 |
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% | 731.719,00 |
01.04.2024 | 38,81 | 39,12 | 38,20 | 38,41 | -0,67% | 825.254,00 |
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% | 1.168.777,00 |
26.03.2024 | 38,46 | 38,80 | 38,43 | 38,71 | 1,23% | 972.024,00 |
25.03.2024 | 37,92 | 38,58 | 37,92 | 38,24 | 0,42% | 932.874,00 |
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% | 825.976,00 |
20.03.2024 | 38,15 | 38,16 | 37,35 | 38,10 | -0,18% | 1.034.253,00 |
19.03.2024 | 37,51 | 38,22 | 37,51 | 38,17 | 1,30% | 833.223,00 |
18.03.2024 | 38,01 | 38,29 | 37,61 | 37,68 | -0,69% | 1.309.090,00 |
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% | 1.194.371,00 |
13.03.2024 | 38,04 | 38,32 | 37,93 | 38,06 | -0,10% | 899.386,00 |
12.03.2024 | 38,10 | 38,43 | 37,87 | 38,10 | 0,21% | 806.380,00 |
11.03.2024 | 37,83 | 38,48 | 37,83 | 38,02 | -0,11% | 899.757,00 |
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% | 1.371.884,00 |
05.03.2024 | 37,70 | 37,90 | 37,24 | 37,71 | -0,92% | 1.168.734,00 |
04.03.2024 | 38,48 | 38,74 | 37,93 | 38,06 | -1,30% | 1.358.453,00 |
01.03.2024 | 37,45 | 38,62 | 37,27 | 38,56 | 2,50% | 1.124.166,00 |
29.02.2024 | 37,11 | 37,75 | 37,11 | 37,62 | 1,98% | 1.862.537,00 |
28.02.2024 | 37,00 | 37,48 | 36,84 | 36,89 | -1,02% | 1.627.765,00 |
27.02.2024 | 37,59 | 37,95 | 37,21 | 37,27 | -0,88% | 1.274.756,00 |
26.02.2024 | 37,81 | 38,43 | 37,59 | 37,60 | -0,56% | 913.107,00 |
23.02.2024 | 39,00 | 39,00 | 37,73 | 37,81 | -1,56% | 1.165.871,00 |
22.02.2024 | 38,29 | 38,54 | 37,54 | 38,41 | 1,91% | 1.273.375,00 |
21.02.2024 | 37,44 | 38,13 | 37,44 | 37,69 | -1,15% | 978.931,00 |
20.02.2024 | 37,25 | 38,14 | 37,22 | 38,13 | 1,98% | 1.464.971,00 |
16.02.2024 | 37,80 | 38,30 | 37,35 | 37,39 | -1,50% | 1.535.690,00 |
15.02.2024 | 38,83 | 38,93 | 37,79 | 37,96 | -2,22% | 2.855.721,00 |
14.02.2024 | 38,27 | 39,09 | 37,75 | 38,82 | 1,57% | 2.676.982,00 |
13.02.2024 | 38,99 | 39,12 | 36,72 | 38,22 | -21,66% | 7.190.652,00 |
12.02.2024 | 49,00 | 49,44 | 48,52 | 48,79 | -0,41% | 1.479.346,00 |
09.02.2024 | 48,98 | 49,30 | 48,81 | 48,99 | 0,66% | 740.899,00 |
08.02.2024 | 48,11 | 49,15 | 48,11 | 48,67 | 0,89% | 526.824,00 |
07.02.2024 | 47,71 | 48,40 | 47,39 | 48,24 | 1,79% | 726.946,00 |
06.02.2024 | 47,67 | 47,95 | 47,25 | 47,39 | -0,32% | 463.715,00 |
05.02.2024 | 47,86 | 47,97 | 47,22 | 47,54 | -0,81% | 448.802,00 |
02.02.2024 | 47,70 | 48,23 | 47,28 | 47,93 | 0,46% | 524.632,00 |
01.02.2024 | 46,27 | 47,84 | 46,21 | 47,71 | 3,31% | 859.915,00 |
31.01.2024 | 47,27 | 47,27 | 46,10 | 46,18 | -2,86% | 760.536,00 |
30.01.2024 | 47,54 | 47,99 | 47,19 | 47,54 | -0,19% | 521.397,00 |
29.01.2024 | 47,63 | 48,03 | 47,29 | 47,63 | 0,02% | 753.925,00 |
26.01.2024 | 47,73 | 48,14 | 47,50 | 47,62 | -0,29% | 1.372.403,00 |
25.01.2024 | 48,32 | 48,45 | 47,40 | 47,76 | -0,19% | 561.561,00 |
24.01.2024 | 48,19 | 48,34 | 47,59 | 47,85 | 0,19% | 538.660,00 |
23.01.2024 | 48,85 | 48,97 | 47,72 | 47,76 | -1,91% | 573.071,00 |
22.01.2024 | 48,51 | 49,29 | 48,36 | 48,69 | 1,44% | 602.195,00 |
19.01.2024 | 48,24 | 48,24 | 47,69 | 48,00 | 0,06% | 538.557,00 |
18.01.2024 | 47,57 | 48,16 | 47,05 | 47,97 | 2,17% | 873.107,00 |
17.01.2024 | 47,05 | 47,23 | 46,65 | 46,95 | -1,20% | 830.055,00 |
16.01.2024 | 47,43 | 48,24 | 46,93 | 47,52 | -0,73% | 1.053.873,00 |
12.01.2024 | 45,90 | 48,02 | 45,86 | 47,87 | 5,02% | 1.300.003,00 |
11.01.2024 | 44,70 | 45,64 | 44,16 | 45,58 | 2,27% | 964.005,00 |
10.01.2024 | 43,85 | 44,61 | 43,79 | 44,57 | 1,60% | 712.187,00 |
09.01.2024 | 43,34 | 43,94 | 43,29 | 43,87 | 0,64% | 712.625,00 |