Teradata Corp (TDC)

TDC
🏛️ Vereinigte Staaten →
21.97
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 33.19 33.76 33.12 33.66 0.5M
2022-12-29 33.22 33.82 33.14 33.74 0.4M
2022-12-28 33.17 33.43 32.79 32.84 0.5M
2022-12-27 33.05 33.52 32.85 33.35 0.6M
2022-12-23 33.33 33.61 32.76 33.22 0.4M
2022-12-22 32.96 33.45 32.51 33.43 0.7M
2022-12-21 33.34 33.77 33.17 33.35 0.7M
2022-12-20 32.37 33.36 32.28 33.20 0.7M
2022-12-19 33.12 33.20 32.52 32.65 0.6M
2022-12-16 33.13 33.42 32.74 33.19 2.0M
2022-12-15 34.07 34.12 33.24 33.33 0.6M
2022-12-14 34.67 35.10 34.24 34.77 0.7M
2022-12-13 35.38 35.50 34.39 34.83 0.8M
2022-12-12 33.75 34.19 33.59 34.04 0.5M
2022-12-09 33.72 34.26 33.63 33.70 0.6M
2022-12-08 33.28 34.07 33.21 33.89 0.5M
2022-12-07 33.66 33.89 33.04 33.04 0.7M
2022-12-06 34.20 34.28 33.21 33.76 0.9M
2022-12-05 34.46 34.71 33.96 34.19 0.6M
2022-12-02 34.06 35.05 34.00 34.78 0.6M
2022-12-01 34.20 34.91 34.16 34.75 0.7M
2022-11-30 32.90 34.15 32.68 34.15 0.9M
2022-11-29 32.85 33.10 32.52 32.95 0.6M
2022-11-28 33.30 33.50 32.77 32.83 0.6M
2022-11-25 32.95 33.51 32.86 33.42 0.4M
2022-11-23 33.04 33.33 32.84 33.21 0.8M
2022-11-22 32.09 32.98 31.83 32.89 3.1M
2022-11-21 31.59 32.09 31.46 32.00 0.8M
2022-11-18 32.90 32.90 31.77 31.83 1.1M
2022-11-17 32.50 32.90 32.24 32.55 0.8M
2022-11-16 33.68 33.69 32.93 33.10 1.3M
2022-11-15 33.23 34.12 33.23 33.99 1.6M
2022-11-14 32.50 33.22 31.53 32.62 2.7M
2022-11-11 31.50 33.94 31.03 32.79 3.4M
2022-11-10 30.80 31.49 30.66 31.21 2.7M
2022-11-09 30.63 30.91 29.88 29.88 1.2M
2022-11-08 31.50 32.60 30.49 30.98 1.6M
2022-11-07 29.64 30.10 29.28 30.04 1.0M
2022-11-04 30.28 30.28 29.18 29.55 0.9M
2022-11-03 30.38 30.38 29.70 30.02 0.6M
2022-11-02 31.98 32.04 30.59 30.63 0.8M
2022-11-01 31.93 32.28 31.48 32.08 1.0M
2022-10-31 31.40 31.84 31.16 31.59 0.9M
2022-10-28 31.20 31.78 30.95 31.63 0.7M
2022-10-27 31.71 31.97 31.22 31.48 0.6M
2022-10-26 31.47 32.37 31.33 31.59 0.8M
2022-10-25 31.09 31.82 31.09 31.65 0.9M
2022-10-24 30.92 31.05 30.48 30.87 0.6M
2022-10-21 30.09 30.85 29.85 30.75 0.6M
2022-10-20 30.23 30.73 30.00 30.26 0.8M
2022-10-19 30.86 31.09 29.85 30.13 0.7M
2022-10-18 31.23 31.81 30.76 31.01 1.3M
2022-10-17 30.06 30.84 30.06 30.63 1.0M
2022-10-14 30.49 30.58 29.34 29.46 1.0M
2022-10-13 28.91 30.33 28.65 30.13 1.1M
2022-10-12 29.21 29.76 29.03 29.54 1.0M
2022-10-11 29.60 29.78 28.80 29.09 2.9M
2022-10-10 30.15 30.15 29.43 29.71 0.8M
2022-10-07 30.98 30.98 29.98 30.05 0.9M
2022-10-06 31.93 32.05 31.28 31.36 1.0M
2022-10-05 31.54 32.01 31.25 31.90 0.7M
2022-10-04 31.95 32.21 31.77 32.02 1.2M
2022-10-03 31.24 31.49 30.77 31.38 2.1M
2022-09-30 31.56 32.15 31.05 31.06 1.0M
2022-09-29 31.14 31.53 30.92 31.45 0.8M
2022-09-28 30.87 31.75 30.87 31.53 0.8M
2022-09-27 30.71 30.88 30.19 30.65 0.7M
2022-09-26 30.55 30.96 30.22 30.26 0.7M
2022-09-23 30.29 30.69 30.18 30.65 0.9M
2022-09-22 30.92 31.00 30.59 30.62 0.6M
2022-09-21 30.86 31.73 30.63 30.97 1.0M
2022-09-20 31.39 31.46 30.55 30.60 0.6M
2022-09-19 30.99 31.71 30.76 31.69 0.8M
2022-09-16 31.59 31.59 30.89 31.18 1.8M
2022-09-15 31.58 32.35 31.49 31.86 0.7M
2022-09-14 32.45 32.45 31.44 31.98 0.8M
2022-09-13 32.02 32.65 31.84 32.38 0.9M
2022-09-12 32.82 33.35 32.74 32.94 0.6M
2022-09-09 32.12 32.70 32.12 32.60 0.7M
2022-09-08 32.07 32.35 31.66 31.80 0.8M
2022-09-07 32.56 32.64 31.86 32.47 0.7M
2022-09-06 32.18 32.84 31.98 32.56 0.9M
2022-09-02 32.74 32.79 31.91 32.02 0.9M
2022-09-01 32.76 32.99 32.06 32.55 1.1M
2022-08-31 33.27 33.28 32.79 32.90 0.9M
2022-08-30 32.70 33.19 32.59 32.90 1.2M
2022-08-29 33.06 33.44 32.54 32.55 0.9M
2022-08-26 34.78 35.01 33.37 33.38 0.5M
2022-08-25 34.38 34.93 34.20 34.77 0.5M
2022-08-24 34.28 34.36 34.05 34.07 0.5M
2022-08-23 34.30 34.55 34.07 34.17 0.6M
2022-08-22 34.71 34.81 33.94 34.19 0.5M
2022-08-19 35.70 35.88 34.90 35.22 0.6M
2022-08-18 35.01 35.98 34.75 35.89 0.9M
2022-08-17 35.31 35.40 34.70 35.04 0.5M
2022-08-16 35.39 35.81 35.02 35.67 0.9M
2022-08-15 35.75 36.19 35.75 35.79 1.0M
2022-08-12 35.86 36.07 35.54 35.73 0.9M
2022-08-11 35.99 36.22 35.69 35.84 0.9M
2022-08-10 35.49 35.92 35.06 35.68 0.7M
2022-08-09 34.86 35.34 34.60 34.66 0.8M
2022-08-08 35.87 36.22 35.07 35.16 0.8M
2022-08-05 37.33 37.33 35.15 35.71 2.3M
2022-08-04 38.64 38.90 38.02 38.84 1.2M
2022-08-03 37.42 38.73 37.23 38.52 1.1M
2022-08-02 37.65 37.99 36.76 37.20 0.9M
2022-08-01 37.91 38.64 37.47 38.25 1.6M
2022-07-29 38.28 38.59 37.84 38.29 1.2M
2022-07-28 38.19 38.87 37.81 38.39 0.7M
2022-07-27 36.99 38.39 36.80 38.27 0.6M
2022-07-26 38.01 38.01 36.38 36.62 0.5M
2022-07-25 38.51 38.51 37.99 38.21 0.5M
2022-07-22 39.54 39.55 38.08 38.36 0.4M
2022-07-21 38.44 39.56 38.36 39.55 0.5M
2022-07-20 38.25 38.81 37.99 38.59 0.5M
2022-07-19 37.41 38.11 37.16 37.99 0.3M
2022-07-18 37.10 37.55 36.63 36.74 0.4M
2022-07-15 37.16 37.34 36.70 37.10 0.5M
2022-07-14 36.86 36.95 36.30 36.57 0.6M
2022-07-13 36.72 37.63 36.53 37.36 0.3M
2022-07-12 38.44 39.03 37.14 37.38 0.5M
2022-07-11 38.92 38.92 38.33 38.52 0.3M
2022-07-08 39.00 39.58 38.67 39.19 0.3M
2022-07-07 38.52 39.84 38.52 39.46 0.7M
2022-07-06 38.69 38.86 38.01 38.51 0.6M
2022-07-05 36.50 38.50 36.18 38.49 0.7M
2022-07-01 37.06 37.50 36.44 37.37 0.5M
2022-06-30 36.79 37.38 36.25 37.01 0.5M
2022-06-29 37.40 37.58 36.79 37.46 0.6M
2022-06-28 38.02 38.44 37.05 37.25 1.0M
2022-06-27 39.66 39.66 37.67 37.86 0.6M
2022-06-24 38.13 39.84 38.13 39.75 1.8M
2022-06-23 36.92 37.86 35.94 37.81 0.9M
2022-06-22 36.10 37.00 36.10 36.57 0.9M
2022-06-21 36.06 36.89 35.50 36.82 0.8M
2022-06-17 34.90 36.01 34.80 35.63 2.0M
2022-06-16 35.38 35.53 34.19 34.63 0.8M
2022-06-15 36.30 36.68 35.53 36.24 0.7M
2022-06-14 36.79 37.18 35.57 35.97 0.7M
2022-06-13 36.28 37.13 35.96 36.92 1.1M
2022-06-10 37.66 37.88 37.07 37.18 0.5M
2022-06-09 38.47 39.16 38.19 38.37 0.7M
2022-06-08 39.26 39.53 38.73 38.77 0.6M
2022-06-07 37.95 39.23 37.91 39.19 0.5M
2022-06-06 38.71 38.88 38.01 38.26 0.6M
2022-06-03 38.53 38.97 38.00 38.32 0.5M
2022-06-02 37.92 39.11 37.92 39.05 0.6M
2022-06-01 38.86 39.24 37.64 37.87 0.9M
2022-05-31 38.10 38.62 37.47 38.43 1.4M
2022-05-27 37.81 38.63 37.75 38.36 0.7M
2022-05-26 35.54 37.61 35.23 37.34 0.8M
2022-05-25 34.92 36.32 34.84 36.06 0.7M
2022-05-24 35.12 35.12 34.19 34.92 0.9M
2022-05-23 35.84 36.30 35.46 35.64 0.7M
2022-05-20 36.14 36.94 34.94 35.66 0.7M
2022-05-19 36.25 36.52 35.74 35.95 0.8M
2022-05-18 36.65 36.89 36.05 36.36 0.7M
2022-05-17 36.66 37.21 36.35 37.10 0.6M
2022-05-16 36.28 37.15 36.02 36.10 0.8M
2022-05-13 35.19 37.19 35.19 36.58 1.3M
2022-05-12 33.51 35.15 33.40 34.67 1.3M
2022-05-11 34.23 34.78 33.59 33.76 1.4M
2022-05-10 35.06 35.20 33.38 34.41 1.7M
2022-05-09 35.03 36.15 33.93 34.50 1.8M
2022-05-06 36.60 37.79 34.93 35.84 3.9M
2022-05-05 40.99 40.99 39.41 39.89 2.8M
2022-05-04 41.62 41.84 40.44 41.55 1.4M
2022-05-03 41.28 41.66 40.68 41.38 1.1M
2022-05-02 41.27 41.60 40.38 41.28 1.0M
2022-04-29 41.92 42.71 41.30 41.35 0.9M
2022-04-28 42.28 42.75 41.23 42.25 0.8M
2022-04-27 42.57 43.07 42.00 42.01 1.2M
2022-04-26 43.35 43.67 42.41 42.72 1.6M
2022-04-25 43.28 44.06 43.05 43.65 1.7M
2022-04-22 45.08 45.31 43.66 43.74 1.1M
2022-04-21 46.07 46.27 44.88 45.14 0.7M
2022-04-20 45.82 46.48 45.14 45.78 0.5M
2022-04-19 44.90 45.81 44.90 45.43 0.7M
2022-04-18 45.72 46.10 45.06 45.30 0.8M
2022-04-14 47.24 47.30 45.56 45.68 1.7M
2022-04-13 46.44 47.55 46.14 47.32 0.8M
2022-04-12 47.01 47.53 45.97 46.40 1.6M
2022-04-11 46.73 47.33 46.50 46.73 1.0M
2022-04-08 47.56 47.85 46.86 46.98 0.8M
2022-04-07 47.09 48.01 47.09 47.50 0.7M
2022-04-06 47.15 47.65 46.73 47.39 0.9M
2022-04-05 48.52 48.86 47.55 47.80 0.8M
2022-04-04 49.06 49.49 48.09 48.68 0.7M
2022-04-01 49.30 50.00 48.57 49.18 0.7M
2022-03-31 49.92 50.35 49.19 49.29 0.8M
2022-03-30 50.31 50.50 49.24 49.82 0.9M
2022-03-29 50.31 50.93 49.77 50.66 1.0M
2022-03-28 50.20 50.68 49.59 49.99 0.9M
2022-03-25 50.50 50.58 50.03 50.36 0.6M
2022-03-24 49.70 50.99 49.32 50.46 1.2M
2022-03-23 49.02 50.41 48.68 49.70 0.9M
2022-03-22 49.19 49.91 49.06 49.41 1.1M
2022-03-21 48.05 49.06 47.93 49.04 0.7M
2022-03-18 47.65 48.41 47.45 48.35 2.0M
2022-03-17 46.87 47.72 46.59 47.56 0.8M
2022-03-16 45.04 46.95 44.82 46.94 1.1M
2022-03-15 43.51 44.57 43.19 44.51 0.7M
2022-03-14 43.82 44.29 42.83 43.31 1.0M
2022-03-11 45.47 45.78 44.10 44.25 0.9M
2022-03-10 44.76 45.85 44.33 45.23 0.6M
2022-03-09 44.72 45.73 44.72 45.47 0.8M
2022-03-08 44.43 45.78 43.96 44.16 1.1M
2022-03-07 46.40 46.90 44.54 44.97 0.9M
2022-03-04 47.16 47.73 45.60 46.30 1.0M
2022-03-03 49.29 49.29 46.52 47.44 1.2M
2022-03-02 48.94 49.26 47.92 49.04 1.2M
2022-03-01 50.08 51.00 49.13 49.45 0.7M
2022-02-28 49.39 50.41 49.28 49.99 0.6M
2022-02-25 49.15 50.22 48.05 49.75 0.8M
2022-02-24 46.22 49.72 46.00 49.51 0.9M
2022-02-23 48.04 49.61 47.26 47.53 0.9M
2022-02-22 48.05 49.26 47.40 47.79 0.7M
2022-02-18 50.55 51.66 48.74 48.91 0.7M
2022-02-17 50.50 51.19 49.83 50.14 0.7M
2022-02-16 50.33 51.81 50.16 51.26 1.0M
2022-02-15 49.91 51.00 49.72 50.66 1.1M
2022-02-14 50.12 50.79 48.83 49.42 0.9M
2022-02-11 51.06 51.98 49.77 50.07 0.9M
2022-02-10 50.71 51.85 50.31 51.00 1.4M
2022-02-09 52.42 52.53 49.60 50.99 2.4M
2022-02-08 45.66 51.70 45.10 50.89 5.8M
2022-02-07 42.14 42.68 40.15 40.28 1.6M
2022-02-04 41.18 42.67 40.98 41.77 1.4M
2022-02-03 41.14 41.36 40.44 41.20 1.1M
2022-02-02 41.53 42.22 41.09 41.93 1.5M
2022-02-01 40.33 41.71 40.08 41.71 0.8M
2022-01-31 40.03 40.95 39.63 40.34 1.1M
2022-01-28 38.91 40.17 38.39 40.16 0.7M
2022-01-27 40.02 41.17 38.83 38.87 0.7M
2022-01-26 40.19 41.45 39.38 39.56 0.7M
2022-01-25 39.88 40.25 39.13 39.88 1.2M
2022-01-24 38.52 40.80 37.35 40.56 1.4M
2022-01-21 40.90 41.55 39.34 39.40 1.3M
2022-01-20 42.39 42.97 41.05 41.07 1.0M
2022-01-19 42.84 43.40 42.16 42.31 0.7M
2022-01-18 43.49 43.86 42.61 42.76 0.5M
2022-01-14 43.10 43.85 42.73 43.80 0.6M
2022-01-13 45.00 45.00 43.27 43.46 0.6M
2022-01-12 45.22 46.26 44.63 44.77 0.6M
2022-01-11 44.79 45.43 43.96 45.19 0.9M
2022-01-10 41.92 44.82 41.91 44.77 1.3M
2022-01-07 42.65 43.24 42.16 42.38 0.6M
2022-01-06 42.51 43.67 42.19 42.84 0.7M
2022-01-05 43.77 43.85 42.23 42.61 1.1M
2022-01-04 43.35 43.85 42.51 43.80 0.7M
2022-01-03 42.81 43.94 42.78 43.92 0.6M