Teradata Corporation TDC
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$29,92+1,08 (+3,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,87 | +0,10 % | $29,43 | $29,87 | $28,85 | 261,46K |
| 2026-09-30 | $28,84 | +0,52 % | $28,72 | $29,31 | $28,65 | 1,45M |
| 2026-09-29 | $28,69 | +0,49 % | $29,03 | $29,03 | $28,02 | 1,47M |
| 2026-09-28 | $28,55 | -1,35 % | $28,34 | $28,62 | $27,97 | 1,19M |
| 2026-09-25 | $28,94 | -1,77 % | $29,43 | $29,52 | $28,91 | 1,23M |
| 2026-09-24 | $29,46 | +0,86 % | $29,21 | $29,66 | $28,87 | 1,00M |
| 2026-09-23 | $29,21 | -0,68 % | $29,51 | $29,62 | $28,81 | 1,01M |
| 2026-09-22 | $29,41 | +0,17 % | $29,78 | $30,08 | $28,91 | 1,29M |
| 2026-09-21 | $29,36 | +1,63 % | $29,06 | $29,45 | $28,79 | 1,12M |
| 2026-09-18 | $28,89 | -1,30 % | $29,46 | $29,49 | $28,52 | 2,58M |
| 2026-09-17 | $29,27 | +0,34 % | $29,14 | $29,70 | $28,68 | 1,33M |
| 2026-09-16 | $29,17 | -0,75 % | $28,85 | $29,57 | $28,82 | 1,48M |
| 2026-09-15 | $29,39 | +0,07 % | $28,99 | $30,14 | $28,91 | 2,26M |
| 2026-09-14 | $29,37 | +5,50 % | $28,32 | $29,63 | $28,27 | 2,04M |
| 2026-09-11 | $27,84 | +1,75 % | $27,46 | $28,33 | $27,46 | 1,80M |
| 2026-09-10 | $27,36 | -1,79 % | $27,89 | $28,05 | $27,31 | 2,10M |
| 2026-09-09 | $27,86 | +0,36 % | $27,73 | $27,91 | $27,34 | 1,33M |
| 2026-09-08 | $27,76 | -1,03 % | $27,75 | $27,94 | $27,20 | 1,55M |
| 2026-09-04 | $28,05 | -2,57 % | $28,40 | $28,45 | $27,85 | 1,58M |
| 2026-09-03 | $28,79 | +1,88 % | $28,56 | $29,49 | $28,56 | 2,46M |
| 2026-09-02 | $28,26 | -1,36 % | $28,51 | $29,07 | $28,25 | 2,01M |
| 2026-09-01 | $28,65 | -1,21 % | $28,59 | $29,14 | $28,45 | 1,47M |
| 2026-08-31 | $29,00 | +0,80 % | $28,64 | $29,23 | $28,64 | 2,17M |
| 2026-08-28 | $28,77 | +0,77 % | $28,55 | $29,27 | $28,30 | 1,41M |
| 2026-08-27 | $28,55 | +5,51 % | $27,59 | $28,58 | $27,51 | 1,92M |
| 2026-08-26 | $27,06 | -1,13 % | $26,90 | $27,42 | $26,75 | 1,38M |
| 2026-08-25 | $27,37 | -0,55 % | $27,48 | $27,71 | $26,99 | 1,13M |
| 2026-08-24 | $27,52 | -0,61 % | $27,49 | $27,66 | $27,18 | 3,20M |
| 2026-08-21 | $27,69 | +0,44 % | $27,54 | $28,08 | $27,33 | 1,39M |
| 2026-08-20 | $27,57 | -1,18 % | $27,87 | $28,13 | $27,16 | 2,50M |
| 2026-08-19 | $27,90 | -2,00 % | $28,49 | $28,91 | $27,72 | 1,53M |
| 2026-08-18 | $28,47 | +3,41 % | $27,41 | $28,57 | $27,41 | 2,59M |
| 2026-08-17 | $27,53 | -0,54 % | $27,50 | $27,84 | $27,00 | 2,88M |
| 2026-08-14 | $27,68 | +0,18 % | $28,00 | $28,26 | $27,58 | 2,48M |
| 2026-08-13 | $27,63 | +3,33 % | $26,86 | $27,82 | $26,67 | 3,36M |
| 2026-08-12 | $26,74 | -0,45 % | $26,59 | $27,14 | $26,30 | 2,28M |
| 2026-08-11 | $26,86 | -3,00 % | $27,38 | $27,75 | $26,85 | 2,40M |
| 2026-08-10 | $27,69 | +1,10 % | $26,93 | $27,75 | $26,70 | 2,41M |
| 2026-08-07 | $27,39 | +1,63 % | $27,42 | $27,73 | $26,86 | 2,71M |
| 2026-08-06 | $26,95 | +2,74 % | $25,58 | $27,13 | $25,54 | 3,87M |
| 2026-08-05 | $26,23 | -23,73 % | $27,52 | $28,69 | $25,93 | 10,74M |
| 2026-08-04 | $34,39 | +7,17 % | $31,92 | $34,94 | $31,92 | 5,22M |
| 2026-08-03 | $32,09 | +3,55 % | $32,10 | $32,54 | $31,60 | 2,48M |
| 2026-07-31 | $30,99 | +1,41 % | $30,44 | $31,17 | $30,23 | 2,07M |
| 2026-07-30 | $30,56 | -0,23 % | $30,64 | $30,86 | $29,43 | 4,15M |
| 2026-07-29 | $30,63 | +4,93 % | $29,65 | $31,00 | $29,65 | 2,66M |
| 2026-07-28 | $29,19 | -2,01 % | $30,00 | $30,35 | $29,11 | 3,92M |
| 2026-07-27 | $29,79 | +4,45 % | $29,16 | $30,21 | $29,15 | 2,89M |
| 2026-07-24 | $28,52 | +3,03 % | $28,39 | $28,90 | $27,64 | 2,06M |
| 2026-07-23 | $27,68 | -1,46 % | $28,12 | $28,53 | $26,61 | 3,83M |
| 2026-07-22 | $28,09 | -4,23 % | $28,92 | $29,49 | $28,04 | 2,67M |
| 2026-07-21 | $29,33 | -4,15 % | $30,31 | $31,28 | $29,21 | 2,86M |
| 2026-07-20 | $30,60 | +0,26 % | $30,06 | $30,94 | $30,04 | 2,59M |
| 2026-07-17 | $30,52 | -1,33 % | $30,27 | $31,24 | $30,26 | 2,56M |
| 2026-07-16 | $30,93 | -1,21 % | $31,64 | $31,97 | $30,83 | 1,84M |
| 2026-07-15 | $31,31 | -0,35 % | $31,99 | $32,52 | $31,26 | 2,47M |
| 2026-07-14 | $31,42 | -7,48 % | $33,37 | $33,45 | $29,62 | 5,39M |
| 2026-07-13 | $33,96 | +0,65 % | $34,01 | $34,77 | $33,60 | 1,79M |
| 2026-07-10 | $33,74 | -3,13 % | $35,38 | $35,51 | $33,50 | 3,69M |
| 2026-07-09 | $34,83 | -0,97 % | $34,27 | $35,77 | $34,10 | 3,83M |
| 2026-07-08 | $35,17 | -3,54 % | $35,79 | $36,60 | $34,94 | 2,40M |
| 2026-07-07 | $36,46 | +0,05 % | $37,02 | $37,52 | $36,36 | 2,49M |
| 2026-07-06 | $36,44 | +5,44 % | $34,27 | $36,46 | $34,08 | 3,52M |
| 2026-07-02 | $34,56 | +0,29 % | $34,24 | $34,75 | $33,76 | 1,65M |
| 2026-07-01 | $34,46 | -0,55 % | $35,25 | $35,97 | $34,04 | 2,72M |
| 2026-06-30 | $34,65 | +0,96 % | $34,16 | $34,91 | $33,55 | 2,84M |
| 2026-06-29 | $34,32 | +4,47 % | $33,39 | $34,57 | $33,31 | 3,56M |
| 2026-06-26 | $32,85 | +5,39 % | $30,89 | $32,99 | $30,89 | 16,26M |
| 2026-06-25 | $31,17 | -1,64 % | $31,19 | $32,33 | $31,01 | 4,36M |
| 2026-06-24 | $31,69 | +1,70 % | $30,94 | $32,21 | $30,71 | 3,44M |
| 2026-06-23 | $31,16 | +5,02 % | $29,71 | $31,22 | $29,71 | 4,33M |
| 2026-06-22 | $29,67 | -3,92 % | $30,74 | $30,97 | $29,01 | 3,54M |
| 2026-06-18 | $30,88 | -2,71 % | $31,27 | $31,51 | $30,68 | 3,78M |
| 2026-06-17 | $31,74 | -3,44 % | $32,63 | $32,88 | $31,30 | 3,07M |
| 2026-06-16 | $32,87 | -2,23 % | $33,51 | $34,25 | $32,86 | 1,78M |
| 2026-06-15 | $33,62 | +1,88 % | $33,45 | $33,91 | $32,93 | 2,66M |
| 2026-06-12 | $33,00 | +0,61 % | $32,43 | $33,21 | $31,92 | 2,34M |
| 2026-06-11 | $32,80 | -0,82 % | $32,51 | $32,98 | $31,84 | 1,91M |
| 2026-06-10 | $33,07 | -1,20 % | $32,63 | $33,87 | $32,36 | 2,73M |
| 2026-06-09 | $33,47 | -0,68 % | $33,43 | $34,19 | $32,34 | 2,01M |
| 2026-06-08 | $33,70 | 0,00 % | $33,72 | $33,99 | $33,19 | 1,55M |
| 2026-06-05 | $33,70 | -3,38 % | $34,84 | $34,97 | $33,67 | 1,77M |
| 2026-06-04 | $34,88 | -0,26 % | $34,97 | $35,44 | $34,69 | 1,74M |
| 2026-06-03 | $34,97 | -4,22 % | $36,26 | $36,26 | $34,64 | 1,87M |
| 2026-06-02 | $36,51 | -0,87 % | $35,97 | $36,60 | $35,70 | 2,34M |
| 2026-06-01 | $36,83 | +8,16 % | $34,42 | $36,86 | $34,42 | 3,30M |
| 2026-05-29 | $34,05 | +7,65 % | $31,96 | $34,15 | $31,90 | 3,49M |
| 2026-05-28 | $31,63 | -1,83 % | $32,32 | $32,32 | $30,36 | 3,23M |
| 2026-05-27 | $32,22 | -3,36 % | $32,84 | $33,25 | $32,09 | 1,23M |
| 2026-05-26 | $33,34 | -0,30 % | $33,62 | $33,90 | $33,00 | 1,62M |