3,825$
3,38%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,63 | 3,85 | 3,52 | 3,83 | 3,38% | 582.925,00 |
| 05.03.2026 | 3,72 | 3,93 | 3,62 | 3,70 | -0,40% | 459.096,00 |
| 04.03.2026 | 3,75 | 3,82 | 3,69 | 3,72 | 0,00% | 374.684,00 |
| 03.03.2026 | 3,50 | 3,85 | 3,50 | 3,72 | 3,77% | 646.887,00 |
| 02.03.2026 | 3,44 | 3,60 | 3,44 | 3,58 | 1,99% | 439.167,00 |
| 27.02.2026 | 3,45 | 3,59 | 3,44 | 3,51 | -0,28% | 649.952,00 |
| 26.02.2026 | 3,47 | 3,55 | 3,44 | 3,52 | 1,15% | 576.793,00 |
| 25.02.2026 | 3,59 | 3,60 | 3,41 | 3,48 | -2,66% | 523.977,00 |
| 24.02.2026 | 4,38 | 4,44 | 3,45 | 3,58 | -25,05% | 801.201,00 |
| 20.02.2026 | 4,80 | 4,96 | 4,76 | 4,77 | -0,93% | 447.328,00 |
| 19.02.2026 | 4,82 | 4,92 | 4,78 | 4,82 | -1,73% | 400.979,00 |
| 18.02.2026 | 5,00 | 5,09 | 4,83 | 4,90 | -2,00% | 467.950,00 |
| 17.02.2026 | 5,05 | 5,05 | 4,91 | 5,00 | -0,40% | 788.144,00 |
| 13.02.2026 | 5,16 | 5,19 | 5,00 | 5,02 | -3,09% | 459.814,00 |
| 12.02.2026 | 5,25 | 5,31 | 5,05 | 5,18 | -0,86% | 868.203,00 |
| 11.02.2026 | 5,26 | 5,34 | 5,12 | 5,23 | -0,10% | 405.922,00 |
| 10.02.2026 | 5,19 | 5,35 | 5,16 | 5,23 | 1,16% | 439.618,00 |
| 09.02.2026 | 5,19 | 5,26 | 5,15 | 5,17 | -0,19% | 238.782,00 |
| 06.02.2026 | 5,22 | 5,25 | 5,15 | 5,18 | 0,29% | 490.374,00 |
| 05.02.2026 | 5,12 | 5,19 | 5,05 | 5,17 | -0,10% | 740.680,00 |
| 04.02.2026 | 5,22 | 5,26 | 5,14 | 5,17 | -1,43% | 460.321,00 |
| 03.02.2026 | 5,26 | 5,35 | 5,16 | 5,25 | -0,29% | 681.798,00 |
| 02.02.2026 | 5,23 | 5,33 | 5,18 | 5,26 | 0,57% | 315.142,00 |
| 30.01.2026 | 5,26 | 5,34 | 5,18 | 5,23 | -2,24% | 347.259,00 |
| 29.01.2026 | 5,40 | 5,41 | 5,26 | 5,35 | -0,94% | 293.596,00 |
| 28.01.2026 | 5,44 | 5,52 | 5,26 | 5,40 | 0,58% | 346.508,00 |
| 27.01.2026 | 5,50 | 5,67 | 5,11 | 5,37 | -2,36% | 316.420,00 |
| 26.01.2026 | 5,45 | 5,68 | 5,30 | 5,50 | -2,48% | 316.075,00 |
| 22.01.2026 | 5,42 | 5,72 | 5,39 | 5,64 | 5,82% | 357.799,00 |
| 21.01.2026 | 5,21 | 5,55 | 5,21 | 5,33 | -0,19% | 302.193,00 |
| 20.01.2026 | 5,02 | 5,59 | 5,02 | 5,34 | 2,30% | 369.903,00 |
| 16.01.2026 | 5,27 | 5,27 | 5,10 | 5,22 | -0,57% | 332.041,00 |
| 15.01.2026 | 5,23 | 5,34 | 5,07 | 5,25 | 1,35% | 340.923,00 |
| 14.01.2026 | 5,09 | 5,21 | 4,94 | 5,18 | 1,77% | 271.045,00 |
| 13.01.2026 | 5,38 | 5,40 | 5,01 | 5,09 | -5,21% | 302.542,00 |
| 12.01.2026 | 5,39 | 5,45 | 5,22 | 5,37 | -0,74% | 254.968,00 |
| 09.01.2026 | 5,47 | 5,49 | 5,34 | 5,41 | -0,55% | 195.342,00 |
| 08.01.2026 | 5,39 | 5,50 | 5,35 | 5,44 | 0,55% | 164.082,00 |
| 07.01.2026 | 5,49 | 5,52 | 5,41 | 5,41 | -1,99% | 163.267,00 |
| 06.01.2026 | 5,39 | 5,55 | 5,33 | 5,52 | 2,22% | 275.449,00 |
| 05.01.2026 | 5,19 | 5,45 | 5,19 | 5,40 | 4,45% | 357.274,00 |
| 02.01.2026 | 5,53 | 5,53 | 5,12 | 5,17 | -4,26% | 494.323,00 |
| 31.12.2025 | 5,40 | 5,41 | 5,07 | 5,40 | 0,75% | 460.787,00 |
| 30.12.2025 | 5,20 | 5,39 | 5,15 | 5,36 | 3,68% | 544.858,00 |
| 29.12.2025 | 5,15 | 5,24 | 5,09 | 5,17 | -0,58% | 479.354,00 |
| 26.12.2025 | 5,20 | 5,25 | 5,08 | 5,20 | 0,19% | 252.207,00 |
| 24.12.2025 | 5,35 | 5,35 | 5,14 | 5,19 | -3,35% | 116.823,00 |
| 23.12.2025 | 5,20 | 5,41 | 4,92 | 5,37 | 1,70% | 502.695,00 |
| 22.12.2025 | 5,46 | 5,61 | 5,25 | 5,28 | -5,21% | 401.290,00 |
| 19.12.2025 | 5,54 | 5,82 | 5,54 | 5,57 | 0,18% | 634.111,00 |
| 18.12.2025 | 5,40 | 5,57 | 5,35 | 5,56 | 4,91% | 271.550,00 |
| 17.12.2025 | 5,35 | 5,44 | 5,25 | 5,30 | -0,28% | 252.231,00 |
| 16.12.2025 | 5,16 | 5,36 | 5,13 | 5,32 | 2,21% | 295.089,00 |
| 15.12.2025 | 5,56 | 5,68 | 5,15 | 5,20 | -5,80% | 335.350,00 |
| 12.12.2025 | 5,85 | 5,98 | 5,42 | 5,52 | -5,15% | 343.683,00 |
| 11.12.2025 | 5,27 | 5,86 | 5,27 | 5,82 | 8,79% | 504.532,00 |
| 10.12.2025 | 5,12 | 5,59 | 5,10 | 5,35 | 4,09% | 343.950,00 |
| 09.12.2025 | 5,20 | 5,29 | 5,05 | 5,14 | -1,72% | 266.201,00 |
| 08.12.2025 | 5,45 | 5,55 | 5,14 | 5,23 | -2,97% | 273.813,00 |
| 05.12.2025 | 5,39 | 5,58 | 5,26 | 5,39 | 0,00% | 251.505,00 |
| 04.12.2025 | 5,33 | 5,43 | 5,25 | 5,39 | 0,94% | 250.374,00 |
| 03.12.2025 | 5,23 | 5,40 | 5,11 | 5,34 | 2,01% | 296.564,00 |
| 02.12.2025 | 5,08 | 5,32 | 4,71 | 5,24 | 2,85% | 351.916,00 |
| 01.12.2025 | 5,15 | 5,36 | 5,08 | 5,09 | -2,68% | 267.212,00 |
| 28.11.2025 | 5,13 | 5,42 | 5,10 | 5,23 | 1,95% | 208.157,00 |
| 26.11.2025 | 5,18 | 5,20 | 5,00 | 5,13 | -0,97% | 263.547,00 |
| 25.11.2025 | 4,92 | 5,22 | 4,80 | 5,18 | 5,93% | 353.571,00 |
| 24.11.2025 | 4,91 | 5,01 | 4,65 | 4,89 | 1,66% | 1.104.845,00 |
| 20.11.2025 | 5,00 | 5,07 | 4,80 | 4,81 | -2,14% | 409.129,00 |
| 19.11.2025 | 4,89 | 4,97 | 4,77 | 4,92 | 0,61% | 414.171,00 |
| 18.11.2025 | 5,00 | 5,11 | 4,85 | 4,89 | -2,50% | 557.143,00 |
| 17.11.2025 | 5,15 | 5,16 | 4,97 | 5,01 | -2,15% | 375.042,00 |
| 13.11.2025 | 5,05 | 5,20 | 4,99 | 5,12 | -0,39% | 504.706,00 |
| 12.11.2025 | 5,13 | 5,30 | 4,91 | 5,14 | 0,59% | 556.912,00 |
| 11.11.2025 | 5,68 | 5,86 | 4,87 | 5,11 | -1,54% | 803.657,00 |
| 10.11.2025 | 4,92 | 5,25 | 4,81 | 5,19 | 8,81% | 520.608,00 |
| 07.11.2025 | 4,89 | 4,91 | 4,63 | 4,77 | -3,44% | 1.057.144,00 |
| 06.11.2025 | 5,27 | 5,29 | 4,93 | 4,94 | -6,79% | 633.841,00 |
| 05.11.2025 | 5,17 | 5,40 | 5,17 | 5,30 | 2,71% | 291.027,00 |
| 04.11.2025 | 5,23 | 5,32 | 5,15 | 5,16 | -2,82% | 456.310,00 |
| 03.11.2025 | 5,46 | 5,53 | 5,25 | 5,31 | -3,37% | 386.506,00 |
| 31.10.2025 | 5,53 | 5,65 | 5,42 | 5,50 | -0,27% | 386.904,00 |
| 30.10.2025 | 5,46 | 5,66 | 5,42 | 5,51 | -0,54% | 265.604,00 |
| 29.10.2025 | 5,88 | 6,20 | 5,46 | 5,54 | -5,94% | 318.079,00 |
| 28.10.2025 | 6,05 | 6,10 | 5,88 | 5,89 | -2,97% | 217.905,00 |
| 27.10.2025 | 6,03 | 6,12 | 5,85 | 6,07 | 1,85% | 412.525,00 |
| 24.10.2025 | 5,91 | 6,07 | 5,88 | 5,96 | 2,41% | 342.069,00 |
| 23.10.2025 | 5,63 | 5,92 | 5,58 | 5,82 | 3,93% | 276.961,00 |
| 22.10.2025 | 5,85 | 5,91 | 5,52 | 5,60 | -4,44% | 384.993,00 |
| 21.10.2025 | 5,53 | 5,90 | 5,53 | 5,86 | 5,59% | 329.558,00 |
| 20.10.2025 | 5,37 | 5,65 | 5,35 | 5,55 | 4,13% | 316.236,00 |
| 17.10.2025 | 5,39 | 5,56 | 5,32 | 5,33 | -1,66% | 463.298,00 |
| 16.10.2025 | 5,59 | 5,67 | 5,42 | 5,42 | -1,54% | 423.439,00 |
| 15.10.2025 | 5,64 | 5,75 | 5,41 | 5,51 | -0,27% | 400.467,00 |
| 14.10.2025 | 5,61 | 5,62 | 5,41 | 5,52 | -0,54% | 420.062,00 |
| 13.10.2025 | 5,63 | 5,77 | 5,50 | 5,55 | -0,09% | 399.718,00 |
| 10.10.2025 | 6,01 | 6,07 | 5,54 | 5,56 | -7,26% | 499.558,00 |
| 09.10.2025 | 5,90 | 6,08 | 5,81 | 5,99 | 1,70% | 487.411,00 |
| 08.10.2025 | 6,03 | 6,16 | 5,87 | 5,89 | -1,83% | 448.303,00 |
| 07.10.2025 | 6,09 | 6,16 | 5,64 | 6,00 | -0,83% | 620.792,00 |