8,060$
-11,67%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 9,57 | 9,66 | 8,20 | 8,36 | -7,37% | 405.874,00 |
| 07.04.2025 | 8,76 | 9,92 | 8,16 | 9,03 | -2,90% | 544.311,00 |
| 04.04.2025 | 9,08 | 9,71 | 8,66 | 9,30 | -0,69% | 433.831,00 |
| 03.04.2025 | 12,28 | 12,28 | 9,36 | 9,36 | -25,12% | 441.898,00 |
| 02.04.2025 | 12,54 | 12,95 | 11,71 | 12,50 | -2,04% | 301.263,00 |
| 01.04.2025 | 14,48 | 14,55 | 12,63 | 12,76 | -13,84% | 473.480,00 |
| 31.03.2025 | 13,76 | 14,82 | 13,57 | 14,81 | 3,57% | 390.900,00 |
| 28.03.2025 | 15,00 | 15,00 | 13,94 | 14,30 | -5,30% | 249.100,00 |
| 27.03.2025 | 14,87 | 15,39 | 14,56 | 15,10 | 1,82% | 166.401,00 |
| 26.03.2025 | 14,93 | 15,11 | 14,48 | 14,83 | 0,07% | 146.790,00 |
| 25.03.2025 | 15,17 | 15,17 | 14,61 | 14,82 | -3,33% | 193.713,00 |
| 24.03.2025 | 14,65 | 15,55 | 14,60 | 15,33 | 6,83% | 442.786,00 |
| 21.03.2025 | 14,20 | 14,74 | 14,02 | 14,35 | 0,63% | 362.368,00 |
| 20.03.2025 | 14,32 | 14,76 | 13,90 | 14,26 | -2,13% | 201.151,00 |
| 19.03.2025 | 14,19 | 14,88 | 13,61 | 14,57 | 2,97% | 235.737,00 |
| 18.03.2025 | 13,56 | 14,62 | 13,39 | 14,15 | 3,51% | 181.551,00 |
| 17.03.2025 | 13,34 | 14,00 | 13,13 | 13,67 | 3,72% | 150.653,00 |
| 14.03.2025 | 13,53 | 14,09 | 13,16 | 13,18 | -2,15% | 167.792,00 |
| 13.03.2025 | 13,61 | 13,72 | 13,04 | 13,47 | 0,07% | 177.394,00 |
| 12.03.2025 | 13,67 | 13,82 | 13,31 | 13,46 | -1,17% | 151.204,00 |
| 11.03.2025 | 13,64 | 13,92 | 13,18 | 13,62 | -0,29% | 141.287,00 |
| 10.03.2025 | 14,36 | 14,38 | 13,50 | 13,66 | -5,66% | 269.660,00 |
| 07.03.2025 | 14,07 | 14,56 | 13,54 | 14,48 | 2,70% | 219.733,00 |
| 06.03.2025 | 14,74 | 15,10 | 13,69 | 14,10 | -5,81% | 185.252,00 |
| 05.03.2025 | 13,72 | 15,25 | 13,51 | 14,97 | 8,56% | 342.960,00 |
| 04.03.2025 | 14,33 | 14,69 | 13,73 | 13,79 | -4,90% | 203.804,00 |
| 03.03.2025 | 14,68 | 14,75 | 13,99 | 14,50 | -1,09% | 393.551,00 |
| 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 |