5,640$
-4,41%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 5,76 | 5,97 | 5,60 | 5,64 | -4,41% | 697.439,00 |
| 29.08.2025 | 5,75 | 6,23 | 5,70 | 5,90 | 0,51% | 772.461,00 |
| 28.08.2025 | 6,12 | 6,12 | 5,79 | 5,87 | -3,45% | 844.996,00 |
| 27.08.2025 | 6,15 | 6,20 | 6,00 | 6,08 | -1,46% | 535.014,00 |
| 26.08.2025 | 6,11 | 6,24 | 6,07 | 6,17 | -0,80% | 732.773,00 |
| 25.08.2025 | 6,18 | 6,29 | 6,10 | 6,22 | -0,32% | 530.239,00 |
| 22.08.2025 | 5,99 | 6,43 | 5,99 | 6,24 | 3,65% | 679.051,00 |
| 21.08.2025 | 6,12 | 6,12 | 5,85 | 6,02 | -0,66% | 386.583,00 |
| 20.08.2025 | 6,06 | 6,17 | 5,81 | 6,06 | -0,16% | 652.567,00 |
| 19.08.2025 | 6,26 | 6,26 | 6,00 | 6,07 | -2,41% | 568.400,00 |
| 18.08.2025 | 6,09 | 6,31 | 6,09 | 6,22 | 1,97% | 444.108,00 |
| 15.08.2025 | 5,99 | 6,15 | 5,96 | 6,10 | 1,67% | 514.958,00 |
| 14.08.2025 | 6,02 | 6,13 | 5,68 | 6,00 | -1,15% | 617.608,00 |
| 13.08.2025 | 5,81 | 6,55 | 5,65 | 6,07 | 5,29% | 793.472,00 |
| 12.08.2025 | 6,15 | 6,21 | 5,55 | 5,77 | -9,64% | 1.611.678,00 |
| 11.08.2025 | 6,41 | 6,58 | 6,30 | 6,38 | 0,79% | 606.038,00 |
| 08.08.2025 | 6,50 | 6,60 | 6,21 | 6,33 | -2,16% | 427.495,00 |
| 07.08.2025 | 6,64 | 6,73 | 6,32 | 6,47 | -1,22% | 418.484,00 |
| 06.08.2025 | 6,66 | 6,73 | 6,55 | 6,55 | -2,09% | 358.273,00 |
| 05.08.2025 | 7,37 | 7,37 | 6,69 | 6,69 | -8,73% | 670.778,00 |
| 04.08.2025 | 6,82 | 7,34 | 6,80 | 7,33 | 7,79% | 364.528,00 |
| 01.08.2025 | 7,14 | 7,23 | 6,76 | 6,80 | -5,95% | 531.050,00 |
| 31.07.2025 | 7,33 | 7,51 | 7,11 | 7,23 | -2,43% | 458.993,00 |
| 30.07.2025 | 7,90 | 8,07 | 7,40 | 7,41 | -5,61% | 446.691,00 |
| 29.07.2025 | 8,47 | 8,50 | 7,77 | 7,85 | -7,32% | 383.346,00 |
| 28.07.2025 | 8,59 | 8,70 | 8,41 | 8,47 | -1,17% | 267.386,00 |
| 25.07.2025 | 8,80 | 8,81 | 8,33 | 8,57 | -1,49% | 408.135,00 |
| 24.07.2025 | 8,65 | 9,00 | 8,50 | 8,70 | 0,58% | 603.205,00 |
| 23.07.2025 | 7,44 | 8,71 | 7,27 | 8,65 | 17,21% | 979.224,00 |
| 22.07.2025 | 7,49 | 7,67 | 7,10 | 7,38 | -0,61% | 379.718,00 |
| 21.07.2025 | 6,99 | 7,56 | 6,99 | 7,43 | 6,99% | 605.976,00 |
| 18.07.2025 | 7,83 | 7,95 | 6,93 | 6,94 | -10,45% | 475.668,00 |
| 17.07.2025 | 7,50 | 7,83 | 7,45 | 7,75 | 4,45% | 729.901,00 |
| 16.07.2025 | 7,36 | 7,57 | 7,00 | 7,42 | 1,09% | 741.223,00 |
| 15.07.2025 | 7,24 | 7,54 | 7,01 | 7,34 | 2,37% | 469.966,00 |
| 14.07.2025 | 7,04 | 7,52 | 7,04 | 7,17 | -3,11% | 441.171,00 |
| 11.07.2025 | 7,09 | 7,43 | 6,94 | 7,40 | 3,21% | 403.880,00 |
| 10.07.2025 | 7,04 | 7,37 | 6,94 | 7,17 | 2,14% | 571.847,00 |
| 09.07.2025 | 6,92 | 7,06 | 6,81 | 7,02 | 2,33% | 256.760,00 |
| 08.07.2025 | 6,62 | 6,91 | 6,49 | 6,86 | 3,47% | 487.992,00 |
| 07.07.2025 | 6,80 | 6,88 | 6,56 | 6,63 | -4,19% | 757.391,00 |
| 03.07.2025 | 6,96 | 7,08 | 6,75 | 6,92 | 0,07% | 492.865,00 |
| 02.07.2025 | 6,56 | 7,51 | 6,54 | 6,92 | -12,02% | 1.180.611,00 |
| 01.07.2025 | 7,81 | 8,30 | 7,50 | 7,86 | 1,29% | 623.577,00 |
| 30.06.2025 | 7,09 | 7,79 | 7,09 | 7,76 | 10,54% | 508.112,00 |
| 27.06.2025 | 7,11 | 7,30 | 6,94 | 7,02 | -0,57% | 636.241,00 |
| 26.06.2025 | 7,04 | 7,17 | 6,90 | 7,06 | 0,14% | 284.508,00 |
| 25.06.2025 | 7,25 | 7,26 | 6,96 | 7,05 | -2,76% | 262.752,00 |
| 24.06.2025 | 7,20 | 7,49 | 7,04 | 7,25 | 2,26% | 450.217,00 |
| 23.06.2025 | 6,75 | 7,13 | 6,66 | 7,09 | 3,96% | 473.605,00 |
| 20.06.2025 | 6,96 | 7,00 | 6,70 | 6,82 | 0,29% | 493.719,00 |
| 18.06.2025 | 6,61 | 7,09 | 6,51 | 6,80 | 1,95% | 488.390,00 |
| 17.06.2025 | 7,06 | 7,21 | 6,64 | 6,67 | -6,45% | 719.238,00 |
| 16.06.2025 | 7,08 | 7,26 | 6,90 | 7,13 | 0,85% | 476.175,00 |
| 13.06.2025 | 7,11 | 7,25 | 7,01 | 7,07 | -2,08% | 553.293,00 |
| 12.06.2025 | 7,36 | 7,49 | 7,11 | 7,22 | -1,63% | 475.504,00 |
| 11.06.2025 | 7,51 | 7,56 | 7,19 | 7,34 | -1,08% | 808.997,00 |
| 10.06.2025 | 7,13 | 7,50 | 6,85 | 7,42 | -3,26% | 446.173,00 |
| 09.06.2025 | 7,47 | 7,95 | 7,32 | 7,67 | 6,97% | 516.183,00 |
| 06.06.2025 | 7,00 | 7,50 | 6,85 | 7,17 | 3,02% | 362.886,00 |
| 05.06.2025 | 8,38 | 8,39 | 6,80 | 6,96 | -16,85% | 932.317,00 |
| 04.06.2025 | 8,34 | 8,80 | 6,92 | 8,37 | 7,58% | 779.432,00 |
| 03.06.2025 | 7,51 | 7,84 | 7,15 | 7,78 | 4,99% | 643.916,00 |
| 02.06.2025 | 7,94 | 8,04 | 7,16 | 7,41 | -8,29% | 587.518,00 |
| 30.05.2025 | 7,79 | 8,24 | 7,55 | 8,08 | 3,06% | 440.989,00 |
| 29.05.2025 | 7,16 | 8,19 | 7,07 | 7,84 | 9,96% | 376.896,00 |
| 28.05.2025 | 7,16 | 7,37 | 6,89 | 7,13 | -0,42% | 331.899,00 |
| 27.05.2025 | 7,74 | 7,74 | 7,03 | 7,16 | -3,89% | 411.897,00 |
| 23.05.2025 | 7,31 | 7,84 | 7,14 | 7,45 | -0,27% | 162.481,00 |
| 22.05.2025 | 7,36 | 7,63 | 7,35 | 7,47 | -0,40% | 230.009,00 |
| 21.05.2025 | 7,99 | 8,21 | 7,48 | 7,50 | -6,37% | 141.546,00 |
| 20.05.2025 | 8,17 | 8,25 | 7,88 | 8,01 | -2,08% | 108.723,00 |
| 19.05.2025 | 8,07 | 8,28 | 7,87 | 8,18 | -2,15% | 161.215,00 |
| 16.05.2025 | 8,67 | 9,00 | 8,32 | 8,36 | -4,02% | 153.105,00 |
| 15.05.2025 | 8,35 | 8,81 | 8,07 | 8,71 | 3,94% | 217.946,00 |
| 14.05.2025 | 8,67 | 8,72 | 8,26 | 8,38 | -4,12% | 171.429,00 |
| 13.05.2025 | 9,20 | 9,47 | 8,70 | 8,74 | -4,06% | 205.013,00 |
| 12.05.2025 | 8,72 | 9,12 | 8,52 | 9,11 | 9,63% | 264.564,00 |
| 09.05.2025 | 8,37 | 8,81 | 8,10 | 8,31 | 0,48% | 173.771,00 |
| 08.05.2025 | 7,90 | 8,46 | 7,80 | 8,27 | 4,82% | 280.116,00 |
| 07.05.2025 | 8,07 | 8,22 | 7,87 | 7,89 | -1,50% | 228.838,00 |
| 06.05.2025 | 8,15 | 8,30 | 7,99 | 8,01 | -1,96% | 184.663,00 |
| 05.05.2025 | 7,83 | 8,34 | 7,70 | 8,17 | 2,25% | 281.455,00 |
| 02.05.2025 | 8,13 | 8,55 | 7,90 | 7,99 | -0,25% | 361.076,00 |
| 01.05.2025 | 8,05 | 8,34 | 7,83 | 8,01 | 0,50% | 256.889,00 |
| 30.04.2025 | 7,40 | 8,04 | 7,40 | 7,97 | 2,57% | 363.371,00 |
| 29.04.2025 | 7,81 | 8,06 | 7,53 | 7,77 | -1,40% | 299.126,00 |
| 28.04.2025 | 7,73 | 8,28 | 7,63 | 7,88 | 2,20% | 275.891,00 |
| 25.04.2025 | 7,69 | 7,90 | 7,46 | 7,71 | -1,15% | 319.784,00 |
| 24.04.2025 | 7,17 | 8,18 | 7,17 | 7,80 | 9,40% | 447.994,00 |
| 23.04.2025 | 7,25 | 7,41 | 6,96 | 7,13 | -0,42% | 456.266,00 |
| 22.04.2025 | 7,14 | 7,48 | 6,95 | 7,16 | 0,56% | 541.872,00 |
| 21.04.2025 | 8,03 | 8,03 | 7,02 | 7,12 | -12,75% | 930.897,00 |
| 17.04.2025 | 8,18 | 8,42 | 8,00 | 8,16 | -2,86% | 796.322,00 |
| 16.04.2025 | 8,29 | 8,91 | 8,24 | 8,40 | 3,83% | 760.136,00 |
| 15.04.2025 | 7,84 | 8,19 | 7,70 | 8,09 | 2,93% | 273.552,00 |
| 14.04.2025 | 8,12 | 8,57 | 7,78 | 7,86 | 0,13% | 407.617,00 |
| 11.04.2025 | 7,82 | 8,19 | 7,66 | 7,85 | -2,61% | 239.347,00 |
| 10.04.2025 | 9,12 | 9,28 | 8,00 | 8,06 | -11,67% | 263.203,00 |
| 09.04.2025 | 8,17 | 9,65 | 8,10 | 9,13 | 9,15% | 448.246,00 |