Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,15 | 40,22 | 40,08 | 40,16 | -2,03% | - |
| 25.02.2021 | 42,87 | 42,96 | 0,00 | 40,99 | -6,04% | - |
| 24.02.2021 | 42,85 | 43,87 | 42,39 | 43,62 | 1,71% | - |
| 23.02.2021 | 43,05 | 43,68 | 41,68 | 42,89 | -4,96% | - |
| 22.02.2021 | 45,51 | 45,98 | 44,86 | 45,13 | -3,23% | - |
| 19.02.2021 | 47,67 | 47,95 | 46,54 | 46,63 | -1,75% | - |
| 18.02.2021 | 46,16 | 48,78 | 45,89 | 47,46 | 3,07% | - |
| 17.02.2021 | 45,68 | 46,25 | 44,70 | 46,05 | -2,36% | - |
| 16.02.2021 | 47,58 | 47,74 | 46,25 | 47,16 | -4,30% | - |
| 12.02.2021 | 47,15 | 50,50 | 46,91 | 49,28 | 5,33% | - |
| 11.02.2021 | 48,43 | 48,64 | 45,71 | 46,79 | 0,00% | - |
| 10.02.2021 | 48,61 | 48,99 | 45,19 | 46,79 | -12,79% | - |
| 09.02.2021 | 58,28 | 58,86 | 52,92 | 53,65 | 11,17% | - |
| 08.02.2021 | 39,63 | 49,80 | 39,59 | 48,26 | 30,58% | - |
| 05.02.2021 | 35,86 | 39,27 | 35,44 | 36,96 | 36,74% | - |
| 04.02.2021 | 27,02 | 27,41 | 0,00 | 27,03 | -2,19% | - |
| 03.02.2021 | 27,03 | 28,06 | 27,02 | 27,63 | 0,31% | - |
| 02.02.2021 | 27,55 | 27,55 | 27,55 | 27,55 | -1,06% | - |
| 01.02.2021 | 27,14 | 27,85 | 26,96 | 27,84 | 3,51% | - |
| 29.01.2021 | 26,90 | 26,90 | 26,90 | 26,90 | 0,79% | - |
| 28.01.2021 | 26,69 | 26,69 | 26,69 | 26,69 | -10,98% | - |
| 27.01.2021 | 30,00 | 31,73 | 29,56 | 29,98 | 1,34% | - |
| 26.01.2021 | 26,86 | 29,84 | 26,77 | 29,58 | 12,11% | - |
| 25.01.2021 | 26,19 | 26,75 | 26,15 | 26,39 | 4,95% | - |
| 22.01.2021 | 25,32 | 25,44 | 24,48 | 25,14 | -3,08% | - |
| 21.01.2021 | 25,92 | 25,97 | 25,92 | 25,94 | 0,45% | - |
| 20.01.2021 | 25,85 | 25,91 | 25,57 | 25,83 | 1,55% | - |
| 19.01.2021 | 26,06 | 26,33 | 25,42 | 25,43 | -0,06% | - |
| 15.01.2021 | 25,29 | 25,56 | 25,27 | 25,45 | 0,55% | - |
| 14.01.2021 | 24,69 | 25,40 | 24,59 | 25,31 | 3,75% | - |
| 13.01.2021 | 24,60 | 24,74 | 24,33 | 24,39 | 0,43% | - |
| 12.01.2021 | 24,37 | 24,38 | 24,28 | 24,29 | 2,34% | - |
| 11.01.2021 | 23,73 | 24,06 | 23,68 | 23,73 | -0,44% | - |
| 08.01.2021 | 24,02 | 24,14 | 23,72 | 23,84 | -0,04% | - |
| 07.01.2021 | 23,34 | 23,97 | 23,17 | 23,85 | 3,05% | - |
| 06.01.2021 | 22,89 | 23,40 | 22,80 | 23,14 | 0,00% | - |
| 05.01.2021 | 22,58 | 23,27 | 22,42 | 23,14 | 4,12% | - |
| 04.01.2021 | 22,38 | 22,58 | 21,95 | 22,23 | -1,20% | - |
| 31.12.2020 | 22,53 | 22,87 | 22,21 | 22,50 | 1,12% | - |
| 30.12.2020 | 22,01 | 22,43 | 21,91 | 22,25 | 0,32% | - |
| 29.12.2020 | 22,26 | 22,32 | 21,82 | 22,18 | -1,18% | - |
| 28.12.2020 | 22,31 | 22,75 | 21,98 | 22,44 | -0,73% | - |
| 24.12.2020 | 22,33 | 22,61 | 21,91 | 22,61 | 0,18% | - |
| 23.12.2020 | 22,75 | 23,12 | 22,55 | 22,57 | -0,42% | - |
| 22.12.2020 | 22,82 | 22,88 | 22,27 | 22,66 | -0,42% | - |
| 21.12.2020 | 22,64 | 22,96 | 22,57 | 22,76 | -0,91% | - |
| 18.12.2020 | 22,96 | 23,17 | 22,81 | 22,97 | 0,39% | - |
| 17.12.2020 | 22,61 | 23,05 | 22,57 | 22,88 | 2,26% | - |
| 16.12.2020 | 22,87 | 22,91 | 22,09 | 22,37 | -0,56% | - |
| 15.12.2020 | 23,27 | 23,27 | 22,50 | 22,50 | -2,79% | - |
| 14.12.2020 | 23,43 | 23,53 | 23,09 | 23,14 | -0,04% | - |
| 11.12.2020 | 23,42 | 23,51 | 23,08 | 23,15 | -2,59% | - |
| 10.12.2020 | 23,44 | 25,36 | 23,44 | 23,77 | 2,88% | - |
| 09.12.2020 | 23,05 | 23,19 | 22,84 | 23,10 | 2,37% | - |
| 08.12.2020 | 22,38 | 22,75 | 22,12 | 22,57 | 0,98% | - |
| 07.12.2020 | 22,62 | 22,67 | 22,28 | 22,35 | -1,74% | - |
| 04.12.2020 | 22,27 | 22,80 | 20,71 | 22,74 | 5,89% | - |
| 03.12.2020 | 21,48 | 21,48 | 21,48 | 21,48 | 6,39% | - |
| 02.12.2020 | 21,51 | 21,86 | 20,19 | 20,19 | -6,18% | - |
| 01.12.2020 | 22,30 | 22,32 | 21,44 | 21,52 | -3,39% | - |
| 30.11.2020 | 21,94 | 22,27 | 20,44 | 22,27 | -0,67% | - |
| 27.11.2020 | 22,43 | 22,55 | 22,31 | 22,42 | 0,88% | - |
| 25.11.2020 | 22,50 | 22,73 | 22,23 | 22,23 | 2,58% | - |
| 24.11.2020 | 21,71 | 21,80 | 21,34 | 21,67 | 1,81% | - |
| 23.11.2020 | 20,93 | 21,32 | 20,93 | 21,28 | 1,84% | - |
| 20.11.2020 | 20,93 | 21,12 | 20,85 | 20,90 | -0,83% | - |
| 19.11.2020 | 21,21 | 21,38 | 20,86 | 21,07 | -0,64% | - |
| 18.11.2020 | 21,60 | 21,87 | 21,20 | 21,21 | -1,58% | - |
| 17.11.2020 | 21,53 | 22,06 | 21,28 | 21,55 | -0,99% | - |
| 16.11.2020 | 21,43 | 21,88 | 21,42 | 21,76 | 2,84% | - |
| 13.11.2020 | 20,45 | 21,20 | 20,45 | 21,16 | 5,99% | - |
| 12.11.2020 | 19,69 | 20,36 | 19,69 | 19,97 | 1,73% | - |
| 11.11.2020 | 19,97 | 20,50 | 19,63 | 19,63 | -2,92% | - |
| 10.11.2020 | 20,06 | 20,39 | 19,66 | 20,22 | -1,34% | - |
| 09.11.2020 | 21,44 | 21,46 | 20,49 | 20,49 | -0,41% | - |
| 06.11.2020 | 21,00 | 21,01 | 20,00 | 20,58 | 3,57% | - |
| 05.11.2020 | 19,30 | 20,11 | 19,09 | 19,87 | 2,95% | - |
| 04.11.2020 | 19,33 | 19,68 | 19,19 | 19,30 | 0,65% | - |
| 03.11.2020 | 19,14 | 19,29 | 0,00 | 19,17 | 1,83% | - |
| 02.11.2020 | 0,00 | 19,06 | 0,00 | 18,83 | 2,64% | - |
| 30.10.2020 | 18,48 | 18,73 | 18,22 | 18,34 | -0,54% | - |
| 29.10.2020 | 18,42 | 18,65 | 17,99 | 18,44 | -0,73% | - |
| 28.10.2020 | 18,78 | 19,07 | 18,25 | 18,58 | -2,98% | - |
| 27.10.2020 | 19,15 | 19,15 | 19,15 | 19,15 | -2,35% | - |
| 26.10.2020 | 20,16 | 20,16 | 19,49 | 19,61 | -4,69% | - |
| 23.10.2020 | 20,79 | 20,81 | 20,51 | 20,57 | -1,44% | - |
| 22.10.2020 | 20,47 | 20,94 | 20,31 | 20,87 | 2,15% | - |
| 21.10.2020 | 21,05 | 21,05 | 20,43 | 20,43 | -3,34% | - |
| 20.10.2020 | 21,49 | 21,69 | 21,14 | 21,14 | -3,23% | - |
| 19.10.2020 | 22,22 | 22,45 | 21,80 | 21,84 | 1,96% | - |
| 16.10.2020 | 22,15 | 22,73 | 21,42 | 21,42 | 1,18% | - |
| 15.10.2020 | 21,14 | 21,39 | 20,97 | 21,17 | -1,26% | - |
| 14.10.2020 | 21,56 | 21,64 | 21,33 | 21,44 | -0,79% | - |
| 13.10.2020 | 0,00 | 21,91 | 0,00 | 21,61 | -1,62% | - |
| 12.10.2020 | 22,27 | 22,27 | 21,96 | 21,97 | 0,05% | - |
| 09.10.2020 | 22,58 | 22,58 | 21,95 | 21,96 | -1,86% | - |
| 08.10.2020 | 22,42 | 22,54 | 22,29 | 22,37 | 1,98% | - |
| 07.10.2020 | 21,94 | 21,95 | 21,94 | 21,94 | -0,16% | - |
| 06.10.2020 | 21,88 | 22,53 | 21,86 | 21,97 | 2,21% | - |
| 05.10.2020 | 21,46 | 21,86 | 21,33 | 21,50 | -1,10% | - |