Teradata Corp (TDC)

TDC
🏛️ Vereinigte Staaten →
21.73
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 21.96 21.98 21.76 21.96 9.0K
09:32 21.96 21.97 21.96 21.97 1.1K
09:33 21.97 21.97 21.97 21.97 1.2K
09:34 21.97 21.99 21.96 21.96 1.6K
09:35 21.96 21.96 21.93 21.93 2.3K
09:36 21.93 21.93 21.93 21.93 0.0K
09:37 21.91 21.91 21.91 21.91 1.1K
09:38 21.92 21.92 21.92 21.92 0.2K
09:39 21.92 21.94 21.92 21.94 1.4K
09:40 21.94 21.99 21.94 21.99 1.4K
09:41 21.96 21.96 21.92 21.92 2.2K
09:42 21.92 21.93 21.92 21.93 1.2K
09:43 21.92 21.93 21.92 21.93 1.6K
09:44 21.93 21.93 21.93 21.93 1.5K
09:45 21.93 21.93 21.87 21.87 3.6K
09:46 21.84 21.86 21.84 21.86 0.7K
09:47 21.85 21.85 21.85 21.85 0.3K
09:48 21.85 21.85 21.85 21.85 0.2K
09:49 21.85 21.85 21.74 21.77 2.4K
09:50 21.77 21.78 21.77 21.78 2.4K
09:51 21.78 21.78 21.76 21.76 2.1K
09:52 21.76 21.76 21.72 21.72 2.1K
09:53 21.72 21.72 21.70 21.70 1.8K
09:54 21.70 21.70 21.65 21.65 2.9K
09:55 21.65 21.65 21.65 21.65 0.1K
09:56 21.65 21.67 21.65 21.67 5.6K
09:57 21.65 21.65 21.65 21.65 1.8K
09:58 21.63 21.63 21.61 21.62 1.2K
09:59 21.62 21.62 21.59 21.59 1.6K
10:00 21.59 21.59 21.57 21.57 0.8K
10:01 21.56 21.56 21.56 21.56 2.0K
10:02 21.56 21.56 21.52 21.52 0.3K
10:03 21.53 21.53 21.53 21.53 4.6K
10:04 21.53 21.67 21.53 21.64 3.2K
10:05 21.64 21.65 21.64 21.65 2.3K
10:06 21.65 21.65 21.65 21.65 0.6K
10:07 21.65 21.67 21.65 21.67 1.2K
10:08 21.67 21.67 21.65 21.65 0.6K
10:09 21.65 21.68 21.65 21.68 1.1K
10:10 21.68 21.68 21.68 21.68 0.3K
10:11 21.68 21.68 21.65 21.65 2.1K
10:12 21.65 21.65 21.65 21.65 0.4K
10:13 21.65 21.68 21.65 21.68 2.0K
10:14 21.68 21.69 21.67 21.69 6.3K
10:15 21.72 21.72 21.72 21.72 1.2K
10:16 21.72 21.72 21.72 21.72 6.3K
10:17 21.72 21.72 21.72 21.72 1.1K
10:18 21.72 21.73 21.72 21.73 1.5K
10:19 21.73 21.74 21.73 21.74 0.5K
10:20 21.75 21.75 21.74 21.74 1.3K
10:21 21.72 21.73 21.72 21.73 1.2K
10:22 21.73 21.73 21.73 21.73 1.4K
10:23 21.73 21.77 21.73 21.77 1.3K
10:24 21.80 21.80 21.80 21.80 1.6K
10:25 21.80 21.80 21.80 21.80 1.2K
10:26 21.80 21.80 21.80 21.80 0.4K
10:27 21.80 21.80 21.80 21.80 0.5K
10:28 21.80 21.80 21.79 21.79 0.8K
10:29 21.79 21.79 21.79 21.79 0.4K
10:30 21.79 21.79 21.79 21.79 0.3K
10:31 21.79 21.79 21.79 21.79 0.5K
10:32 21.79 21.79 21.79 21.79 0.4K
10:33 21.77 21.77 21.77 21.77 1.8K
10:34 21.77 21.77 21.76 21.76 2.0K
10:35 21.76 21.76 21.76 21.76 0.3K
10:36 21.79 21.79 21.79 21.79 3.7K
10:37 21.79 21.79 21.79 21.79 0.5K
10:38 21.79 21.79 21.79 21.79 0.4K
10:39 21.79 21.79 21.73 21.73 2.4K
10:40 21.73 21.73 21.72 21.72 0.4K
10:41 21.72 21.73 21.72 21.73 1.6K
10:42 21.73 21.73 21.73 21.73 4.6K
10:43 21.73 21.73 21.71 21.72 3.0K
10:44 21.73 21.73 21.72 21.72 2.8K
10:45 21.72 21.72 21.71 21.71 1.0K
10:46 21.71 21.72 21.71 21.72 0.9K
10:47 21.72 21.72 21.72 21.72 0.9K
10:48 21.72 21.74 21.72 21.74 1.3K
10:49 21.74 21.75 21.74 21.75 1.2K
10:50 21.75 21.75 21.75 21.75 0.2K
10:51 21.75 21.76 21.74 21.74 1.4K
10:52 21.74 21.74 21.74 21.74 0.5K
10:53 21.74 21.74 21.72 21.72 0.3K
10:54 21.72 21.74 21.72 21.74 2.5K
10:55 21.74 21.74 21.73 21.73 1.5K
10:56 21.71 21.72 21.71 21.72 1.6K
10:57 21.72 21.72 21.72 21.72 0.7K
10:58 21.72 21.73 21.72 21.73 1.6K
10:59 21.73 21.74 21.73 21.74 0.6K
11:00 21.74 21.75 21.74 21.75 1.3K
11:01 21.75 21.75 21.75 21.75 0.2K
11:02 21.75 21.75 21.75 21.75 0.0K
11:03 21.75 21.75 21.75 21.75 0.9K
11:04 21.75 21.76 21.75 21.76 3.2K
11:05 21.76 21.76 21.74 21.74 1.2K
11:06 21.74 21.74 21.74 21.74 0.5K
11:07 21.74 21.74 21.74 21.74 0.2K
11:08 21.74 21.74 21.74 21.74 2.2K
11:09 21.75 21.75 21.75 21.75 2.5K
11:10 21.75 21.75 21.75 21.75 0.7K
11:11 21.75 21.75 21.74 21.74 1.9K
11:12 21.74 21.74 21.74 21.74 1.3K
11:13 21.74 21.74 21.74 21.74 1.1K
11:14 21.74 21.74 21.74 21.74 0.5K
11:15 21.74 21.76 21.74 21.76 0.4K
11:16 21.75 21.75 21.75 21.75 0.8K
11:17 21.75 21.75 21.75 21.75 0.6K
11:18 21.74 21.74 21.72 21.72 2.2K
11:19 21.72 21.72 21.72 21.72 0.6K
11:20 21.72 21.72 21.72 21.72 0.6K
11:21 21.72 21.72 21.72 21.72 2.4K
11:22 21.72 21.72 21.72 21.72 0.4K
11:23 21.72 21.72 21.72 21.72 0.1K
11:24 21.72 21.72 21.72 21.72 0.1K
11:25 21.72 21.72 21.71 21.71 0.2K
11:26 21.71 21.71 21.71 21.71 2.7K
11:27 21.70 21.70 21.69 21.69 2.2K
11:28 21.69 21.69 21.69 21.69 0.1K
11:29 21.69 21.69 21.68 21.68 2.4K
11:30 21.66 21.67 21.66 21.67 4.2K
11:31 21.67 21.67 21.66 21.66 0.9K
11:32 21.66 21.66 21.66 21.66 0.7K
11:33 21.66 21.66 21.66 21.66 0.7K
11:34 21.64 21.64 21.62 21.62 3.2K
11:35 21.62 21.63 21.62 21.63 1.6K
11:36 21.63 21.63 21.63 21.63 0.2K
11:37 21.62 21.62 21.62 21.62 1.8K
11:38 21.62 21.62 21.62 21.62 0.7K
11:39 21.62 21.62 21.61 21.61 0.7K
11:40 21.61 21.61 21.60 21.60 1.5K
11:41 21.60 21.61 21.59 21.61 2.2K
11:42 21.61 21.61 21.61 21.61 1.0K
11:43 21.62 21.62 21.62 21.62 0.8K
11:44 21.62 21.64 21.62 21.64 2.1K
11:45 21.64 21.64 21.64 21.64 0.4K
11:46 21.64 21.64 21.64 21.64 0.1K
11:47 21.64 21.64 21.64 21.64 1.0K
11:48 21.64 21.64 21.63 21.63 1.2K
11:49 21.63 21.63 21.63 21.63 0.2K
11:50 21.63 21.64 21.63 21.64 3.9K
11:51 21.64 21.65 21.64 21.65 1.2K
11:52 21.65 21.66 21.65 21.66 1.2K
11:53 21.66 21.66 21.66 21.66 0.2K
11:54 21.66 21.69 21.66 21.69 1.3K
11:55 21.69 21.69 21.69 21.69 1.4K
11:56 21.69 21.70 21.69 21.70 0.4K
11:57 21.70 21.70 21.70 21.70 0.3K
11:58 21.70 21.70 21.70 21.70 0.4K
11:59 21.68 21.68 21.68 21.68 1.3K
12:00 21.68 21.68 21.68 21.68 0.2K
12:01 21.68 21.68 21.67 21.67 1.8K
12:02 21.67 21.67 21.67 21.67 2.1K
12:03 21.67 21.67 21.65 21.65 1.1K
12:04 21.65 21.65 21.65 21.65 0.5K
12:05 21.65 21.65 21.65 21.65 0.4K
12:06 21.65 21.65 21.59 21.60 0.8K
12:07 21.60 21.60 21.58 21.58 0.5K
12:08 21.58 21.58 21.58 21.58 0.6K
12:09 21.58 21.58 21.57 21.57 0.4K
12:10 21.57 21.58 21.57 21.58 1.8K
12:11 21.58 21.58 21.58 21.58 0.4K
12:12 21.58 21.58 21.58 21.58 0.3K
12:13 21.58 21.59 21.58 21.59 0.6K
12:14 21.59 21.59 21.59 21.59 2.7K
12:15 21.59 21.59 21.59 21.59 1.6K
12:16 21.59 21.59 21.59 21.59 0.2K
12:17 21.59 21.59 21.59 21.59 1.2K
12:18 21.60 21.61 21.60 21.60 7.2K
12:19 21.60 21.62 21.60 21.62 3.8K
12:20 21.62 21.62 21.62 21.62 1.2K
12:21 21.62 21.62 21.62 21.62 0.6K
12:22 21.62 21.65 21.62 21.64 2.5K
12:23 21.63 21.64 21.63 21.64 0.3K
12:24 21.64 21.65 21.64 21.65 2.3K
12:25 21.66 21.66 21.66 21.66 1.2K
12:26 21.64 21.64 21.64 21.64 1.3K
12:27 21.64 21.64 21.64 21.64 1.5K
12:28 21.64 21.64 21.63 21.63 1.3K
12:29 21.63 21.64 21.63 21.64 0.3K
12:30 21.66 21.66 21.66 21.66 0.8K
12:31 21.66 21.66 21.65 21.65 4.6K
12:32 21.65 21.65 21.65 21.65 0.1K
12:33 21.66 21.66 21.66 21.66 2.2K
12:34 21.66 21.66 21.66 21.66 0.0K
12:35 21.66 21.66 21.66 21.66 0.3K
12:36 21.66 21.67 21.66 21.67 1.4K
12:37 21.67 21.67 21.67 21.67 0.4K
12:38 21.67 21.67 21.67 21.67 0.2K
12:39 21.67 21.67 21.67 21.67 0.3K
12:40 21.67 21.67 21.67 21.67 0.3K
12:41 21.67 21.67 21.66 21.66 1.7K
12:42 21.66 21.66 21.66 21.66 1.5K
12:43 21.66 21.67 21.66 21.67 1.2K
12:44 21.67 21.67 21.67 21.67 0.2K
12:45 21.66 21.66 21.65 21.66 1.9K
12:46 21.66 21.66 21.66 21.66 2.1K
12:47 21.66 21.68 21.66 21.67 5.3K
12:48 21.67 21.67 21.67 21.67 0.0K
12:49 21.67 21.67 21.67 21.67 0.2K
12:50 21.67 21.68 21.67 21.68 1.6K
12:51 21.68 21.68 21.68 21.68 1.1K
12:52 21.68 21.68 21.68 21.68 0.2K
12:53 21.68 21.68 21.67 21.67 0.9K
12:54 21.67 21.67 21.67 21.67 1.3K
12:55 21.67 21.70 21.67 21.70 0.6K
12:56 21.70 21.70 21.70 21.70 1.4K
12:57 21.70 21.70 21.70 21.70 0.2K
12:58 21.70 21.70 21.70 21.70 0.1K
12:59 21.70 21.70 21.70 21.70 0.1K
13:00 21.70 21.70 21.70 21.70 0.3K
13:01 21.71 21.71 21.71 21.71 1.5K
13:02 21.71 21.73 21.71 21.73 2.6K
13:03 21.73 21.73 21.73 21.73 0.2K
13:04 21.73 21.74 21.73 21.74 0.6K
13:05 21.74 21.74 21.74 21.74 0.3K
13:06 21.74 21.74 21.74 21.74 0.6K
13:07 21.74 21.75 21.74 21.74 2.7K
13:08 21.74 21.74 21.74 21.74 1.7K
13:09 21.74 21.74 21.74 21.74 0.0K
13:10 21.74 21.74 21.74 21.74 0.2K
13:11 21.74 21.74 21.74 21.74 0.2K
13:12 21.74 21.75 21.74 21.75 0.2K
13:13 21.75 21.75 21.74 21.74 2.3K
13:14 21.74 21.74 21.74 21.74 2.3K
13:15 21.74 21.74 21.74 21.74 1.1K
13:16 21.74 21.76 21.74 21.76 3.3K
13:17 21.76 21.76 21.75 21.75 1.2K
13:18 21.75 21.75 21.75 21.75 0.1K
13:19 21.75 21.75 21.75 21.75 0.3K
13:20 21.75 21.75 21.75 21.75 0.5K
13:21 21.75 21.75 21.75 21.75 1.8K
13:22 21.75 21.75 21.75 21.75 2.0K
13:23 21.75 21.75 21.75 21.75 0.1K
13:24 21.75 21.75 21.75 21.75 0.8K
13:25 21.75 21.75 21.75 21.75 0.6K
13:26 21.75 21.77 21.75 21.77 0.6K
13:27 21.77 21.77 21.77 21.77 0.1K
13:28 21.77 21.77 21.76 21.77 2.3K
13:29 21.77 21.77 21.76 21.76 1.8K
13:30 21.76 21.76 21.76 21.76 0.6K
13:31 21.76 21.78 21.76 21.78 2.8K
13:32 21.78 21.78 21.77 21.77 2.0K
13:33 21.77 21.77 21.76 21.76 1.2K
13:34 21.76 21.76 21.76 21.76 0.3K
13:35 21.76 21.77 21.76 21.77 2.0K
13:36 21.76 21.77 21.76 21.77 0.7K
13:37 21.77 21.77 21.77 21.77 0.1K
13:38 21.77 21.78 21.77 21.78 2.4K
13:39 21.78 21.80 21.78 21.80 1.1K
13:40 21.80 21.80 21.80 21.80 2.7K
13:41 21.80 21.80 21.80 21.80 2.3K
13:42 21.79 21.80 21.79 21.80 1.1K
13:43 21.80 21.80 21.80 21.80 1.5K
13:44 21.79 21.79 21.79 21.79 2.3K
13:45 21.78 21.78 21.78 21.78 0.5K
13:46 21.78 21.78 21.78 21.78 0.3K
13:47 21.79 21.79 21.78 21.78 0.5K
13:48 21.79 21.80 21.79 21.80 2.5K
13:49 21.80 21.80 21.80 21.80 0.9K
13:50 21.80 21.80 21.80 21.80 0.5K
13:51 21.80 21.80 21.79 21.79 2.3K
13:52 21.78 21.78 21.77 21.78 3.0K
13:53 21.78 21.78 21.78 21.78 0.6K
13:54 21.78 21.78 21.78 21.78 0.8K
13:55 21.79 21.79 21.79 21.79 1.7K
13:56 21.79 21.79 21.79 21.79 1.3K
13:57 21.79 21.79 21.79 21.79 0.7K
13:58 21.80 21.82 21.80 21.82 2.2K
13:59 21.82 21.82 21.81 21.81 2.3K
14:00 21.81 21.81 21.81 21.81 0.8K
14:01 21.81 21.81 21.81 21.81 0.7K
14:02 21.81 21.81 21.80 21.80 2.0K
14:03 21.80 21.80 21.80 21.80 0.8K
14:04 21.80 21.81 21.80 21.81 1.3K
14:05 21.81 21.81 21.81 21.81 0.4K
14:06 21.81 21.81 21.81 21.81 0.9K
14:07 21.81 21.81 21.81 21.81 0.2K
14:08 21.81 21.81 21.81 21.81 0.2K
14:09 21.81 21.81 21.81 21.81 0.4K
14:10 21.81 21.81 21.79 21.79 2.0K
14:11 21.79 21.81 21.79 21.81 3.5K
14:12 21.81 21.81 21.81 21.81 0.4K
14:13 21.81 21.82 21.81 21.82 1.4K
14:14 21.82 21.82 21.82 21.82 0.3K
14:15 21.82 21.84 21.82 21.84 2.6K
14:16 21.84 21.85 21.84 21.85 1.4K
14:17 21.85 21.85 21.85 21.85 0.9K
14:18 21.85 21.85 21.85 21.85 1.0K
14:19 21.85 21.85 21.85 21.85 0.7K
14:20 21.85 21.85 21.85 21.85 0.4K
14:21 21.85 21.85 21.84 21.84 3.6K
14:22 21.84 21.84 21.84 21.84 0.4K
14:23 21.85 21.87 21.85 21.87 11.9K
14:24 21.87 21.87 21.87 21.87 1.8K
14:25 21.86 21.86 21.86 21.86 2.0K
14:26 21.86 21.87 21.86 21.87 0.9K
14:27 21.87 21.87 21.87 21.87 1.0K
14:28 21.84 21.84 21.83 21.83 2.4K
14:29 21.83 21.83 21.83 21.83 0.7K
14:30 21.83 21.83 21.82 21.82 0.9K
14:31 21.82 21.83 21.82 21.83 1.5K
14:32 21.83 21.83 21.82 21.82 0.3K
14:33 21.82 21.82 21.82 21.82 0.0K
14:34 21.82 21.82 21.82 21.82 0.2K
14:35 21.82 21.82 21.82 21.82 0.5K
14:36 21.82 21.83 21.82 21.83 2.3K
14:37 21.83 21.85 21.83 21.85 5.1K
14:38 21.85 21.85 21.85 21.85 3.5K
14:39 21.85 21.85 21.85 21.85 0.1K
14:40 21.85 21.85 21.85 21.85 0.5K
14:41 21.84 21.84 21.84 21.84 3.6K
14:42 21.84 21.84 21.83 21.83 0.5K
14:43 21.83 21.83 21.83 21.83 0.2K
14:44 21.83 21.83 21.83 21.83 0.3K
14:45 21.84 21.84 21.84 21.84 2.9K
14:46 21.84 21.86 21.84 21.86 1.3K
14:47 21.86 21.86 21.86 21.86 0.4K
14:48 21.86 21.86 21.86 21.86 1.8K
14:49 21.87 21.88 21.87 21.88 1.2K
14:50 21.88 21.88 21.87 21.87 1.6K
14:51 21.87 21.87 21.87 21.87 0.6K
14:52 21.87 21.88 21.87 21.88 2.8K
14:53 21.88 21.90 21.88 21.90 1.0K
14:54 21.89 21.89 21.89 21.89 1.8K
14:55 21.89 21.89 21.89 21.89 0.3K
14:56 21.89 21.89 21.88 21.88 3.5K
14:57 21.88 21.88 21.88 21.88 1.8K
14:58 21.88 21.89 21.88 21.89 1.7K
14:59 21.89 21.89 21.89 21.89 0.3K
15:00 21.89 21.89 21.89 21.89 0.6K
15:01 21.89 21.89 21.89 21.89 3.0K
15:02 21.89 21.89 21.89 21.89 0.8K
15:03 21.89 21.89 21.89 21.89 0.4K
15:04 21.89 21.89 21.87 21.87 6.5K
15:05 21.87 21.87 21.87 21.87 0.2K
15:06 21.87 21.87 21.86 21.86 0.7K
15:07 21.86 21.86 21.86 21.86 1.0K
15:08 21.86 21.86 21.86 21.86 0.4K
15:09 21.86 21.86 21.86 21.86 2.0K
15:10 21.86 21.86 21.86 21.86 0.7K
15:11 21.86 21.88 21.86 21.88 4.5K
15:12 21.88 21.88 21.88 21.88 0.8K
15:13 21.88 21.88 21.88 21.88 1.2K
15:14 21.88 21.89 21.88 21.89 1.0K
15:15 21.89 21.89 21.89 21.89 0.8K
15:16 21.89 21.89 21.89 21.89 0.8K
15:17 21.89 21.89 21.89 21.89 5.4K
15:18 21.90 21.90 21.89 21.89 2.1K
15:19 21.89 21.89 21.89 21.89 0.9K
15:20 21.89 21.89 21.89 21.89 0.1K
15:21 21.89 21.89 21.89 21.89 0.4K
15:22 21.89 21.89 21.89 21.89 2.8K
15:23 21.89 21.89 21.89 21.89 3.3K
15:24 21.89 21.89 21.89 21.89 0.4K
15:25 21.89 21.89 21.89 21.89 1.5K
15:26 21.89 21.89 21.89 21.89 1.3K
15:27 21.89 21.90 21.89 21.89 2.0K
15:28 21.89 21.90 21.89 21.90 0.7K
15:29 21.90 21.90 21.90 21.90 1.0K
15:30 21.90 21.90 21.84 21.84 22.4K
15:31 21.85 21.85 21.85 21.85 3.1K
15:32 21.85 21.85 21.84 21.84 2.3K
15:33 21.84 21.84 21.84 21.84 1.9K
15:34 21.84 21.84 21.84 21.84 0.9K
15:35 21.84 21.84 21.83 21.84 0.9K
15:36 21.84 21.84 21.83 21.83 2.1K
15:37 21.83 21.84 21.83 21.84 2.5K
15:38 21.84 21.84 21.82 21.82 5.9K
15:39 21.81 21.81 21.81 21.81 2.9K
15:40 21.81 21.81 21.81 21.81 0.7K
15:41 21.81 21.81 21.81 21.81 3.5K
15:42 21.83 21.83 21.82 21.83 4.9K
15:43 21.83 21.83 21.82 21.83 4.2K
15:44 21.83 21.83 21.82 21.82 3.9K
15:45 21.82 21.82 21.82 21.82 3.1K
15:46 21.82 21.82 21.80 21.80 6.2K
15:47 21.80 21.81 21.80 21.81 5.3K
15:48 21.81 21.82 21.81 21.82 1.8K
15:49 21.82 21.82 21.82 21.82 1.0K
15:50 21.82 21.82 21.80 21.80 6.6K
15:51 21.80 21.84 21.80 21.84 7.0K
15:52 21.85 21.86 21.85 21.85 2.5K
15:53 21.85 21.85 21.85 21.85 4.3K
15:54 21.85 21.85 21.85 21.85 2.9K
15:55 21.84 21.86 21.84 21.86 12.0K
15:56 21.86 21.86 21.86 21.86 6.4K
15:57 21.85 21.85 21.85 21.85 11.0K
15:58 21.85 21.85 21.84 21.84 26.0K
15:59 21.85 21.85 21.83 21.83 16.5K
16:00 21.83 21.89 21.83 21.89 231.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar