7,170$
3,02%
Echtzeit-Aktienkurs TechTarget
Bid:
Ask:
Aktienkurse zur TechTarget Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |