14,660$
-1,08%
Echtzeit-Aktienkurs TechTarget
Bid:
Ask:
Aktienkurse zur TechTarget Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,58 | 14,73 | 14,25 | 14,66 | -1,08% | 191.246,00 |
| 27.02.2025 | 15,14 | 15,38 | 14,75 | 14,82 | -2,24% | 179.021,00 |
| 26.02.2025 | 14,70 | 15,37 | 14,63 | 15,16 | 2,92% | 185.814,00 |
| 25.02.2025 | 14,98 | 15,00 | 14,33 | 14,73 | -0,87% | 198.720,00 |
| 24.02.2025 | 14,82 | 15,17 | 14,38 | 14,86 | 1,30% | 201.145,00 |
| 21.02.2025 | 14,96 | 14,96 | 14,39 | 14,67 | -0,95% | 206.566,00 |
| 20.02.2025 | 14,30 | 15,20 | 14,30 | 14,81 | 3,28% | 244.557,00 |
| 19.02.2025 | 15,06 | 15,53 | 14,22 | 14,34 | -4,46% | 138.751,00 |
| 18.02.2025 | 15,80 | 17,00 | 14,91 | 15,01 | -5,06% | 188.323,00 |
| 14.02.2025 | 16,70 | 17,06 | 15,69 | 15,81 | -5,22% | 183.726,00 |
| 13.02.2025 | 17,22 | 17,26 | 16,53 | 16,68 | -2,91% | 155.563,00 |
| 12.02.2025 | 16,58 | 17,53 | 16,43 | 17,18 | 0,76% | 259.858,00 |
| 11.02.2025 | 16,34 | 17,62 | 16,34 | 17,05 | -2,68% | 142.423,00 |
| 10.02.2025 | 17,39 | 17,99 | 17,26 | 17,52 | 1,51% | 146.385,00 |
| 07.02.2025 | 18,17 | 18,28 | 17,20 | 17,26 | -4,75% | 168.571,00 |
| 06.02.2025 | 18,58 | 18,58 | 17,80 | 18,12 | -0,44% | 458.473,00 |
| 05.02.2025 | 17,57 | 18,69 | 17,34 | 18,20 | 3,82% | 226.614,00 |
| 04.02.2025 | 17,02 | 17,59 | 16,90 | 17,53 | 2,57% | 133.982,00 |
| 03.02.2025 | 16,69 | 17,43 | 16,66 | 17,09 | 0,35% | 168.625,00 |
| 31.01.2025 | 17,20 | 17,30 | 16,62 | 17,03 | -2,07% | 169.974,00 |
| 30.01.2025 | 17,29 | 17,94 | 17,06 | 17,39 | 1,64% | 129.899,00 |
| 29.01.2025 | 17,11 | 17,40 | 16,59 | 17,11 | -1,44% | 126.899,00 |
| 28.01.2025 | 17,91 | 18,11 | 17,15 | 17,36 | -2,31% | 214.557,00 |
| 27.01.2025 | 17,80 | 18,66 | 17,67 | 17,77 | -1,71% | 315.134,00 |
| 24.01.2025 | 17,83 | 19,29 | 17,83 | 18,08 | 0,39% | 311.587,00 |
| 23.01.2025 | 17,36 | 18,33 | 17,36 | 18,01 | 2,16% | 404.634,00 |
| 22.01.2025 | 17,65 | 17,98 | 17,41 | 17,63 | -1,40% | 161.574,00 |
| 21.01.2025 | 17,30 | 18,10 | 17,30 | 17,88 | 2,82% | 308.303,00 |
| 17.01.2025 | 17,90 | 18,09 | 17,18 | 17,39 | -2,79% | 133.985,00 |
| 16.01.2025 | 17,71 | 18,20 | 17,50 | 17,89 | 2,58% | 314.836,00 |
| 15.01.2025 | 18,33 | 18,55 | 17,38 | 17,44 | -2,24% | 543.091,00 |
| 14.01.2025 | 17,67 | 18,18 | 17,60 | 17,84 | 0,68% | 138.097,00 |
| 13.01.2025 | 17,97 | 18,26 | 17,21 | 17,72 | -2,90% | 409.280,00 |
| 10.01.2025 | 18,24 | 18,46 | 17,94 | 18,25 | -2,61% | 199.612,00 |
| 08.01.2025 | 18,47 | 19,66 | 18,47 | 18,74 | -1,00% | 204.103,00 |
| 07.01.2025 | 19,27 | 19,48 | 18,63 | 18,93 | -1,71% | 176.297,00 |
| 06.01.2025 | 19,99 | 20,39 | 19,23 | 19,26 | -3,60% | 165.411,00 |
| 03.01.2025 | 19,22 | 20,14 | 18,58 | 19,98 | 2,99% | 178.189,00 |
| 02.01.2025 | 20,14 | 20,14 | 19,18 | 19,40 | -2,12% | 123.843,00 |
| 31.12.2024 | 20,07 | 20,84 | 19,68 | 19,82 | -1,34% | 205.109,00 |
| 30.12.2024 | 18,99 | 20,17 | 18,99 | 20,09 | 3,13% | 258.306,00 |
| 27.12.2024 | 19,68 | 20,49 | 19,27 | 19,48 | 3,15% | 211.206,00 |
| 26.12.2024 | 18,26 | 19,04 | 18,26 | 18,89 | 2,30% | 234.238,00 |
| 24.12.2024 | 19,02 | 19,11 | 18,30 | 18,46 | -4,15% | 167.013,00 |
| 23.12.2024 | 19,80 | 20,00 | 19,08 | 19,26 | -1,48% | 277.172,00 |
| 20.12.2024 | 19,96 | 20,86 | 19,53 | 19,55 | -3,88% | 706.133,00 |
| 19.12.2024 | 20,30 | 21,38 | 19,80 | 20,34 | 1,24% | 347.202,00 |
| 18.12.2024 | 20,48 | 21,48 | 19,85 | 20,09 | -0,69% | 533.777,00 |
| 17.12.2024 | 20,26 | 20,60 | 19,57 | 20,23 | 0,15% | 280.771,00 |
| 16.12.2024 | 21,07 | 21,30 | 19,90 | 20,20 | -5,30% | 769.210,00 |
| 13.12.2024 | 21,71 | 22,51 | 20,77 | 21,33 | -2,87% | 245.076,00 |
| 12.12.2024 | 22,16 | 22,89 | 21,55 | 21,96 | -1,44% | 271.943,00 |
| 11.12.2024 | 22,94 | 23,09 | 22,17 | 22,28 | -2,28% | 272.260,00 |
| 10.12.2024 | 23,55 | 23,78 | 22,70 | 22,80 | -2,90% | 292.856,00 |
| 09.12.2024 | 25,28 | 26,57 | 23,44 | 23,48 | -8,07% | 264.228,00 |
| 06.12.2024 | 26,41 | 26,92 | 25,25 | 25,54 | -4,56% | 286.492,00 |
| 05.12.2024 | 24,50 | 28,44 | 24,32 | 26,76 | 9,36% | 373.963,00 |
| 04.12.2024 | 24,71 | 26,22 | 24,39 | 24,47 | -3,24% | 209.912,00 |
| 03.12.2024 | 33,08 | 33,08 | 22,01 | 25,29 | -19,82% | 349.620,00 |
| 02.12.2024 | 32,00 | 32,28 | 31,38 | 31,54 | -1,78% | 129.772,00 |
| 29.11.2024 | 31,17 | 32,25 | 31,17 | 32,11 | 2,92% | 58.567,00 |
| 27.11.2024 | 33,37 | 33,96 | 30,99 | 31,20 | -5,11% | 155.880,00 |
| 26.11.2024 | 32,96 | 33,43 | 32,63 | 32,88 | -0,93% | 123.133,00 |
| 25.11.2024 | 32,86 | 33,93 | 32,48 | 33,19 | 2,31% | 174.580,00 |
| 22.11.2024 | 31,02 | 32,76 | 31,02 | 32,44 | 8,13% | 180.919,00 |
| 20.11.2024 | 30,42 | 30,92 | 29,77 | 30,00 | -1,70% | 147.823,00 |
| 19.11.2024 | 29,70 | 30,75 | 29,56 | 30,52 | 2,28% | 105.285,00 |
| 18.11.2024 | 29,29 | 30,02 | 28,60 | 29,84 | 2,86% | 176.249,00 |
| 15.11.2024 | 29,30 | 29,30 | 27,97 | 29,01 | -0,99% | 185.419,00 |
| 14.11.2024 | 32,36 | 33,12 | 29,22 | 29,30 | -9,40% | 122.180,00 |
| 13.11.2024 | 31,11 | 32,53 | 28,68 | 32,34 | 2,31% | 184.978,00 |
| 12.11.2024 | 31,58 | 31,87 | 31,09 | 31,61 | 0,00% | 173.463,00 |
| 11.11.2024 | 29,99 | 31,71 | 29,65 | 31,61 | 6,54% | 175.013,00 |
| 08.11.2024 | 29,73 | 30,00 | 29,67 | 29,67 | 0,27% | 108.706,00 |
| 07.11.2024 | 30,04 | 30,22 | 29,33 | 29,59 | -1,25% | 118.871,00 |
| 06.11.2024 | 30,14 | 30,39 | 29,78 | 29,97 | 5,14% | 164.569,00 |
| 05.11.2024 | 28,30 | 28,68 | 28,25 | 28,50 | 0,74% | 89.883,00 |
| 04.11.2024 | 28,24 | 28,92 | 28,14 | 28,29 | -0,21% | 81.262,00 |
| 01.11.2024 | 28,95 | 29,20 | 27,96 | 28,35 | -2,17% | 154.667,00 |
| 31.10.2024 | 29,60 | 29,68 | 28,59 | 28,98 | -2,69% | 119.648,00 |
| 30.10.2024 | 30,04 | 30,42 | 29,53 | 29,78 | -0,77% | 85.174,00 |
| 29.10.2024 | 29,50 | 30,11 | 29,32 | 30,01 | 0,87% | 100.580,00 |
| 28.10.2024 | 30,38 | 30,61 | 29,05 | 29,75 | -0,93% | 97.032,00 |
| 25.10.2024 | 29,68 | 30,52 | 29,63 | 30,03 | 2,04% | 130.618,00 |
| 24.10.2024 | 29,18 | 29,45 | 28,70 | 29,43 | 0,51% | 156.760,00 |
| 23.10.2024 | 28,90 | 29,33 | 28,50 | 29,28 | 0,62% | 124.612,00 |
| 22.10.2024 | 29,16 | 30,00 | 29,03 | 29,10 | -0,34% | 170.619,00 |
| 21.10.2024 | 29,07 | 29,25 | 28,53 | 29,20 | 0,69% | 179.869,00 |
| 18.10.2024 | 28,04 | 29,01 | 27,89 | 29,00 | 3,20% | 212.693,00 |
| 17.10.2024 | 27,43 | 28,14 | 26,90 | 28,10 | 2,26% | 115.876,00 |
| 16.10.2024 | 27,84 | 27,87 | 26,85 | 27,48 | -1,29% | 193.147,00 |
| 15.10.2024 | 25,94 | 28,08 | 25,94 | 27,84 | 10,78% | 450.117,00 |
| 14.10.2024 | 24,07 | 25,54 | 23,98 | 25,13 | 4,66% | 197.125,00 |
| 11.10.2024 | 23,18 | 24,40 | 23,18 | 24,01 | 3,63% | 138.396,00 |
| 10.10.2024 | 23,05 | 23,25 | 22,82 | 23,17 | -0,81% | 241.134,00 |
| 09.10.2024 | 23,32 | 23,55 | 22,87 | 23,36 | 0,52% | 215.956,00 |
| 08.10.2024 | 23,65 | 23,77 | 23,11 | 23,24 | -1,32% | 73.662,00 |
| 07.10.2024 | 23,40 | 23,62 | 23,02 | 23,55 | -0,17% | 122.769,00 |
| 04.10.2024 | 23,69 | 24,03 | 23,45 | 23,59 | 0,60% | 74.164,00 |
| 03.10.2024 | 23,67 | 23,98 | 23,30 | 23,45 | -2,13% | 94.860,00 |