36,264$
1,38%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 35,95 | 36,40 | 35,36 | 36,28 | 1,42% | - |
| 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 |
| 08.01.2024 | 42,93 | 43,59 | 42,65 | 43,59 | 2,59% | 560.781,00 |
| 05.01.2024 | 42,54 | 42,94 | 42,22 | 42,49 | -0,40% | 804.913,00 |
| 04.01.2024 | 42,31 | 42,94 | 42,30 | 42,66 | 0,38% | 868.316,00 |
| 03.01.2024 | 43,18 | 43,43 | 42,45 | 42,50 | -2,92% | 784.839,00 |
| 02.01.2024 | 43,21 | 43,81 | 42,74 | 43,78 | 0,62% | 1.081.844,00 |
| 29.12.2023 | 43,65 | 43,80 | 43,38 | 43,51 | -0,37% | 501.462,00 |
| 28.12.2023 | 43,89 | 43,98 | 43,54 | 43,67 | -0,66% | 364.608,00 |
| 27.12.2023 | 44,05 | 44,32 | 43,90 | 43,96 | -0,36% | 427.537,00 |
| 26.12.2023 | 44,11 | 44,38 | 43,95 | 44,12 | 0,05% | 458.008,00 |
| 22.12.2023 | 44,11 | 44,30 | 43,91 | 44,10 | 0,18% | 473.993,00 |
| 21.12.2023 | 43,87 | 44,13 | 43,30 | 44,02 | 1,57% | 585.835,00 |
| 20.12.2023 | 43,46 | 44,04 | 43,25 | 43,34 | -0,94% | 831.547,00 |
| 19.12.2023 | 43,64 | 43,84 | 43,05 | 43,75 | 0,67% | 730.798,00 |
| 18.12.2023 | 42,86 | 43,90 | 42,77 | 43,46 | 1,38% | 814.393,00 |
| 15.12.2023 | 42,62 | 43,16 | 42,10 | 42,87 | 1,01% | 2.775.610,00 |
| 14.12.2023 | 42,85 | 43,22 | 41,94 | 42,44 | -0,86% | 2.886.165,00 |
| 13.12.2023 | 42,74 | 42,96 | 42,01 | 42,81 | 0,23% | 1.195.630,00 |
| 12.12.2023 | 43,51 | 43,68 | 42,44 | 42,71 | -2,49% | 1.324.648,00 |
| 11.12.2023 | 43,42 | 43,86 | 42,69 | 43,80 | 0,85% | 816.874,00 |
| 08.12.2023 | 43,29 | 44,00 | 42,53 | 43,43 | 0,07% | 1.425.817,00 |
| 07.12.2023 | 46,39 | 46,68 | 41,89 | 43,40 | -6,24% | 3.029.358,00 |
| 06.12.2023 | 47,63 | 47,81 | 46,24 | 46,29 | -2,69% | 748.053,00 |
| 05.12.2023 | 47,44 | 48,06 | 47,34 | 47,57 | -0,56% | 719.578,00 |
| 04.12.2023 | 47,50 | 47,86 | 47,09 | 47,84 | 0,25% | 882.106,00 |
| 01.12.2023 | 47,39 | 47,72 | 47,05 | 47,72 | 0,99% | 847.065,00 |
| 30.11.2023 | 47,44 | 47,50 | 46,67 | 47,25 | -0,13% | 1.261.622,00 |
| 29.11.2023 | 47,65 | 47,76 | 47,06 | 47,31 | 0,21% | 608.491,00 |
| 28.11.2023 | 46,94 | 47,35 | 46,75 | 47,21 | 0,17% | 449.450,00 |
| 27.11.2023 | 47,05 | 47,32 | 46,84 | 47,13 | -0,30% | 468.748,00 |
| 24.11.2023 | 47,07 | 47,31 | 46,90 | 47,27 | 0,23% | 186.151,00 |
| 22.11.2023 | 47,82 | 47,82 | 47,02 | 47,16 | -0,65% | 496.182,00 |
| 21.11.2023 | 47,35 | 47,70 | 46,99 | 47,47 | -0,04% | 537.933,00 |