34,500€
1,17%
Echtzeit-Aktienkurs TERADATA Corp
Bid:
Ask:
Aktienkurse zur TERADATA Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 34,10 | 34,50 | 33,90 | 34,50 | 1,17% | - |
| 17.04.2024 | 34,10 | 34,30 | 34,10 | 34,10 | 0,00% | - |
| 16.04.2024 | 33,70 | 34,10 | 33,10 | 34,10 | 0,59% | - |
| 15.04.2024 | 34,10 | 34,60 | 33,80 | 33,90 | -3,14% | - |
| 12.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,41% | 4,00 |
| 11.04.2024 | 35,10 | 35,50 | 35,10 | 35,50 | 0,57% | - |
| 10.04.2024 | 35,50 | 35,70 | 35,10 | 35,30 | -0,84% | - |
| 09.04.2024 | 35,10 | 35,70 | 35,10 | 35,60 | 0,85% | - |
| 08.04.2024 | 35,30 | 35,50 | 35,10 | 35,30 | -0,28% | - |
| 05.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 4,00 |
| 04.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | 27,00 |
| 03.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 4,00 |
| 02.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,49% | 85,00 |
| 28.03.2024 | 36,30 | 36,70 | 36,00 | 36,10 | -0,55% | - |
| 27.03.2024 | 35,70 | 36,50 | 35,70 | 36,30 | 1,97% | - |
| 26.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 7,00 |
| 25.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 44,00 |
| 22.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 21.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 20.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 19.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 18.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | - |
| 15.03.2024 | 34,90 | 34,90 | 34,50 | 34,70 | -0,57% | - |
| 14.03.2024 | 34,70 | 34,90 | 34,50 | 34,90 | 0,58% | - |
| 13.03.2024 | 34,90 | 35,10 | 34,70 | 34,70 | -0,57% | - |
| 12.03.2024 | 34,90 | 35,30 | 34,70 | 34,90 | 0,00% | - |
| 11.03.2024 | 34,70 | 35,30 | 34,50 | 34,90 | -0,57% | - |
| 08.03.2024 | 35,10 | 35,50 | 34,90 | 35,10 | -0,85% | - |
| 07.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 1,00 |
| 06.03.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 2,30% | 148,00 |
| 05.03.2024 | 35,00 | 35,00 | 34,60 | 34,80 | -2,79% | 364,00 |
| 04.03.2024 | 36,20 | 36,20 | 35,80 | 35,80 | 1,99% | 674,00 |
| 01.03.2024 | 34,90 | 35,30 | 34,50 | 35,10 | 3,24% | - |
| 29.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | 70,00 |
| 28.02.2024 | 34,50 | 34,60 | 34,10 | 34,30 | -1,44% | - |
| 27.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | 50,00 |
| 26.02.2024 | 34,90 | 35,50 | 34,70 | 34,90 | -1,69% | - |
| 23.02.2024 | 35,30 | 35,90 | 35,30 | 35,50 | 0,85% | - |
| 22.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 15,00 |
| 21.02.2024 | 35,30 | 35,30 | 34,60 | 35,20 | 0,57% | - |
| 20.02.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,86% | 261,00 |
| 19.02.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,86% | - |
| 16.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 683,00 |
| 15.02.2024 | 36,40 | 36,40 | 35,20 | 35,20 | -0,56% | 1.569,00 |
| 14.02.2024 | 35,80 | 35,80 | 35,40 | 35,40 | 1,14% | 420,00 |
| 13.02.2024 | 38,40 | 39,00 | 34,80 | 35,00 | -22,91% | 1.975,00 |
| 12.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,22% | 270,00 |
| 09.02.2024 | 45,10 | 45,70 | 45,10 | 45,30 | 1,12% | - |
| 08.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,67% | 20,00 |
| 07.02.2024 | 44,10 | 44,70 | 43,90 | 44,50 | 0,23% | - |
| 06.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,68% | 100,00 |
| 05.02.2024 | 44,30 | 44,70 | 43,90 | 44,10 | -0,45% | - |
| 02.02.2024 | 43,90 | 44,50 | 43,70 | 44,30 | 2,31% | - |
| 01.02.2024 | 42,90 | 43,50 | 42,70 | 43,30 | 0,70% | - |
| 31.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 518,00 |
| 30.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,59% | 45,00 |
| 29.01.2024 | 43,90 | 44,30 | 43,90 | 44,10 | 0,68% | - |
| 26.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,13% | 130,00 |
| 25.01.2024 | 44,10 | 44,60 | 43,90 | 44,30 | 0,45% | - |
| 24.01.2024 | 43,90 | 44,30 | 43,70 | 44,10 | -1,34% | - |
| 23.01.2024 | 44,70 | 45,10 | 44,50 | 44,70 | -0,22% | - |
| 22.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,13% | 100,00 |
| 19.01.2024 | 44,10 | 44,30 | 43,90 | 44,30 | 0,23% | - |
| 18.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,08% | 30,00 |
| 17.01.2024 | 43,50 | 43,70 | 43,10 | 43,30 | -1,14% | - |
| 16.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | 50,00 |
| 15.01.2024 | 43,70 | 43,70 | 43,50 | 43,70 | 2,58% | - |
| 12.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 5,19% | 100,00 |
| 11.01.2024 | 40,70 | 41,20 | 40,30 | 40,50 | 1,00% | - |
| 10.01.2024 | 40,10 | 40,50 | 39,90 | 40,10 | 0,25% | - |
| 09.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,78% | 100,00 |
| 08.01.2024 | 38,70 | 39,70 | 38,70 | 39,30 | 1,55% | - |
| 05.01.2024 | 39,10 | 39,10 | 38,70 | 38,70 | -1,02% | - |
| 04.01.2024 | 38,90 | 39,30 | 38,70 | 39,10 | -0,26% | - |
| 03.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,76% | 20,00 |
| 02.01.2024 | 39,50 | 39,70 | 38,90 | 39,50 | 0,00% | - |
| 29.12.2023 | 39,50 | 39,50 | 39,30 | 39,50 | -0,25% | - |
| 28.12.2023 | 39,60 | 39,60 | 39,40 | 39,60 | -1,00% | 180,00 |
| 27.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 21,00 |
| 22.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 1,27% | 4,00 |
| 21.12.2023 | 39,90 | 39,90 | 39,30 | 39,50 | -0,75% | - |
| 20.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,76% | 12,00 |
| 19.12.2023 | 39,70 | 40,00 | 39,20 | 39,50 | 0,51% | - |
| 18.12.2023 | 39,30 | 39,50 | 38,90 | 39,30 | 1,29% | - |
| 15.12.2023 | 38,20 | 38,80 | 38,20 | 38,80 | 1,04% | 70,00 |
| 14.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -2,29% | 100,00 |
| 13.12.2023 | 39,70 | 39,90 | 39,10 | 39,30 | -2,72% | - |
| 12.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | 46,00 |
| 11.12.2023 | 40,30 | 40,50 | 39,70 | 40,30 | 0,50% | - |
| 08.12.2023 | 40,30 | 40,90 | 39,90 | 40,10 | -6,96% | - |
| 07.12.2023 | 42,90 | 43,30 | 42,70 | 43,10 | -1,60% | - |
| 06.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -1,57% | 10,00 |
| 05.12.2023 | 44,10 | 44,50 | 43,70 | 44,50 | 1,37% | - |
| 04.12.2023 | 43,90 | 44,10 | 43,50 | 43,90 | 1,62% | - |
| 01.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 30.11.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 29.11.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 28.11.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 27.11.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 12,00 |
| 24.11.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |