24,470$
-3,24%
Echtzeit-Aktienkurs TechTarget
Bid:
Ask:
Aktienkurse zur TechTarget Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 23,91 | 24,18 | 23,61 | 23,96 | -1,03% | 151.698,00 |
| 01.10.2024 | 24,53 | 24,70 | 23,54 | 24,21 | -1,14% | 116.777,00 |
| 30.09.2024 | 24,50 | 24,86 | 24,10 | 24,49 | -0,37% | 148.440,00 |
| 27.09.2024 | 23,95 | 24,72 | 23,95 | 24,58 | 4,02% | 88.541,00 |
| 26.09.2024 | 23,65 | 23,93 | 23,31 | 23,63 | 1,16% | 177.880,00 |
| 25.09.2024 | 23,94 | 24,02 | 23,18 | 23,36 | -2,71% | 101.979,00 |
| 24.09.2024 | 24,48 | 24,59 | 23,94 | 24,01 | -1,68% | 79.948,00 |
| 23.09.2024 | 25,36 | 25,36 | 24,20 | 24,42 | -3,02% | 110.995,00 |
| 20.09.2024 | 25,50 | 25,62 | 25,03 | 25,18 | -1,29% | 221.940,00 |
| 19.09.2024 | 25,28 | 25,55 | 24,86 | 25,51 | 3,32% | 91.588,00 |
| 18.09.2024 | 24,91 | 25,38 | 24,50 | 24,69 | -0,80% | 98.979,00 |
| 17.09.2024 | 24,52 | 25,19 | 24,38 | 24,89 | 3,11% | 116.401,00 |
| 16.09.2024 | 24,46 | 24,51 | 23,93 | 24,14 | -1,51% | 159.769,00 |
| 13.09.2024 | 24,24 | 24,74 | 23,69 | 24,51 | 2,55% | 112.634,00 |
| 12.09.2024 | 23,77 | 23,93 | 23,36 | 23,90 | 1,49% | 101.486,00 |
| 11.09.2024 | 23,72 | 23,88 | 23,31 | 23,55 | -1,46% | 119.753,00 |
| 10.09.2024 | 23,91 | 23,98 | 23,11 | 23,90 | 0,42% | 142.878,00 |
| 09.09.2024 | 24,84 | 24,84 | 23,57 | 23,80 | -4,30% | 134.320,00 |
| 06.09.2024 | 25,43 | 26,41 | 24,41 | 24,87 | -2,00% | 70.909,00 |
| 05.09.2024 | 26,09 | 26,37 | 25,10 | 25,38 | -2,43% | 104.122,00 |
| 04.09.2024 | 26,01 | 26,39 | 25,80 | 26,01 | -0,13% | 98.741,00 |
| 03.09.2024 | 26,36 | 26,58 | 25,85 | 26,05 | -2,27% | 125.954,00 |
| 30.08.2024 | 27,38 | 27,42 | 26,39 | 26,65 | -2,70% | 105.465,00 |
| 29.08.2024 | 26,80 | 27,91 | 26,80 | 27,39 | 1,75% | 130.853,00 |
| 28.08.2024 | 26,94 | 27,37 | 26,88 | 26,92 | -1,07% | 110.666,00 |
| 27.08.2024 | 27,31 | 27,77 | 27,13 | 27,21 | -0,95% | 96.473,00 |
| 26.08.2024 | 27,20 | 27,53 | 27,02 | 27,47 | 1,93% | 56.478,00 |
| 23.08.2024 | 25,51 | 27,01 | 25,44 | 26,95 | 4,86% | 177.984,00 |
| 22.08.2024 | 26,22 | 26,44 | 25,58 | 25,70 | -2,73% | 198.578,00 |
| 21.08.2024 | 26,25 | 26,63 | 26,16 | 26,42 | 0,23% | 141.784,00 |
| 20.08.2024 | 26,74 | 27,49 | 26,21 | 26,36 | -1,68% | 90.078,00 |
| 19.08.2024 | 26,32 | 26,87 | 26,10 | 26,81 | 2,29% | 176.496,00 |
| 16.08.2024 | 25,79 | 26,32 | 25,74 | 26,21 | 0,04% | 199.118,00 |
| 15.08.2024 | 25,78 | 26,64 | 25,78 | 26,20 | 0,65% | 209.027,00 |
| 14.08.2024 | 26,80 | 27,00 | 25,82 | 26,03 | -4,27% | 215.938,00 |
| 13.08.2024 | 26,51 | 27,29 | 26,27 | 27,19 | 3,38% | 227.387,00 |
| 12.08.2024 | 26,62 | 27,22 | 26,24 | 26,30 | -1,94% | 172.120,00 |
| 09.08.2024 | 28,38 | 28,60 | 26,55 | 26,82 | -7,87% | 216.344,00 |
| 08.08.2024 | 29,32 | 29,32 | 28,61 | 29,11 | 0,69% | 79.810,00 |
| 07.08.2024 | 29,66 | 29,91 | 28,75 | 28,91 | -1,23% | 106.129,00 |
| 06.08.2024 | 29,51 | 29,84 | 29,25 | 29,27 | -0,95% | 74.262,00 |
| 05.08.2024 | 29,39 | 30,04 | 29,39 | 29,55 | -4,68% | 115.772,00 |
| 02.08.2024 | 31,49 | 31,84 | 31,00 | 31,00 | -3,09% | 125.526,00 |
| 01.08.2024 | 32,09 | 32,48 | 31,37 | 31,99 | -0,14% | 210.584,00 |
| 31.07.2024 | 32,46 | 32,74 | 31,81 | 32,04 | -0,02% | 97.962,00 |
| 30.07.2024 | 32,14 | 32,48 | 31,92 | 32,04 | 0,50% | 48.053,00 |
| 29.07.2024 | 32,54 | 32,58 | 31,88 | 31,88 | -1,97% | 102.391,00 |
| 26.07.2024 | 32,56 | 32,79 | 32,00 | 32,52 | 1,72% | 128.773,00 |
| 25.07.2024 | 31,38 | 32,47 | 31,09 | 31,97 | 1,56% | 224.100,00 |
| 24.07.2024 | 32,26 | 32,76 | 31,41 | 31,48 | -2,93% | 54.554,00 |
| 23.07.2024 | 32,06 | 32,86 | 31,95 | 32,43 | 1,00% | 92.465,00 |
| 22.07.2024 | 31,43 | 32,27 | 31,13 | 32,11 | 2,16% | 160.057,00 |
| 19.07.2024 | 32,49 | 32,50 | 31,37 | 31,43 | -3,02% | 142.459,00 |
| 18.07.2024 | 33,42 | 33,84 | 32,41 | 32,41 | -3,86% | 100.336,00 |
| 17.07.2024 | 34,57 | 35,11 | 33,69 | 33,71 | -2,99% | 155.722,00 |
| 16.07.2024 | 33,43 | 34,82 | 33,09 | 34,75 | 5,46% | 161.150,00 |
| 15.07.2024 | 32,51 | 33,30 | 32,36 | 32,95 | 1,85% | 69.975,00 |