3,830$
-0,52%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 3,83 | 3,85 | 3,78 | 3,83 | -0,52% | 203.385,00 |
| 13.10.2026 | 3,87 | 3,95 | 3,84 | 3,85 | 0,26% | 191.353,00 |
| 12.10.2026 | 3,93 | 3,96 | 3,78 | 3,84 | -2,41% | 237.312,00 |
| 09.10.2026 | 4,13 | 4,18 | 3,93 | 3,94 | -4,02% | 232.619,00 |
| 08.10.2026 | 3,94 | 4,14 | 3,84 | 4,10 | 2,76% | 600.218,00 |
| 07.10.2026 | 3,60 | 4,01 | 3,57 | 3,99 | 9,92% | 564.259,00 |
| 06.10.2026 | 3,64 | 3,64 | 3,47 | 3,63 | -0,55% | 597.259,00 |
| 05.10.2026 | 3,56 | 3,75 | 3,55 | 3,65 | 2,24% | 661.706,00 |
| 02.10.2026 | 3,65 | 3,70 | 3,55 | 3,57 | -3,38% | 377.871,00 |
| 01.10.2026 | 3,70 | 3,80 | 3,55 | 3,70 | -0,40% | 440.778,00 |
| 30.09.2026 | 3,74 | 3,82 | 3,69 | 3,71 | -1,07% | 742.740,00 |
| 29.09.2026 | 3,77 | 3,82 | 3,70 | 3,75 | -0,79% | 361.457,00 |
| 28.09.2026 | 3,82 | 3,85 | 3,71 | 3,78 | -1,31% | 345.524,00 |
| 25.09.2026 | 3,74 | 3,88 | 3,71 | 3,83 | 2,13% | 216.226,00 |
| 24.09.2026 | 3,77 | 3,80 | 3,70 | 3,75 | -0,92% | 289.825,00 |
| 23.09.2026 | 3,74 | 3,81 | 3,72 | 3,79 | -1,69% | 349.822,00 |
| 22.09.2026 | 3,86 | 3,86 | 3,77 | 3,85 | 0,23% | 331.638,00 |
| 21.09.2026 | 3,84 | 3,91 | 3,79 | 3,84 | 0,03% | 220.211,00 |
| 18.09.2026 | 3,80 | 3,85 | 3,75 | 3,84 | 0,00% | 392.737,00 |
| 17.09.2026 | 3,93 | 3,93 | 3,79 | 3,84 | -1,16% | 170.444,00 |
| 16.09.2026 | 3,88 | 3,90 | 3,80 | 3,89 | -0,38% | 245.808,00 |
| 15.09.2026 | 3,86 | 3,97 | 3,85 | 3,90 | 0,70% | 289.140,00 |
| 14.09.2026 | 3,87 | 3,98 | 3,84 | 3,87 | 0,08% | 306.109,00 |
| 11.09.2026 | 3,83 | 3,89 | 3,79 | 3,87 | 1,84% | 189.579,00 |
| 10.09.2026 | 3,87 | 3,91 | 3,75 | 3,80 | -2,31% | 210.023,00 |
| 09.09.2026 | 4,04 | 4,06 | 3,78 | 3,89 | -3,83% | 271.031,00 |
| 08.09.2026 | 4,01 | 4,07 | 3,82 | 4,05 | -0,12% | 289.784,00 |
| 04.09.2026 | 3,81 | 4,05 | 3,72 | 4,05 | 7,14% | 466.760,00 |
| 03.09.2026 | 3,87 | 3,90 | 3,75 | 3,78 | -0,79% | 138.467,00 |
| 02.09.2026 | 3,75 | 3,83 | 3,71 | 3,81 | 1,06% | 381.576,00 |
| 01.09.2026 | 3,81 | 3,86 | 3,75 | 3,77 | -2,84% | 203.071,00 |
| 31.08.2026 | 3,87 | 3,91 | 3,76 | 3,88 | 0,00% | 300.836,00 |
| 28.08.2026 | 3,86 | 3,99 | 3,81 | 3,88 | -0,51% | 241.418,00 |
| 27.08.2026 | 3,90 | 3,97 | 3,82 | 3,90 | 0,78% | 193.616,00 |
| 26.08.2026 | 3,90 | 3,91 | 3,76 | 3,87 | -0,26% | 169.557,00 |
| 25.08.2026 | 3,82 | 3,92 | 3,77 | 3,88 | 1,31% | 253.464,00 |
| 24.08.2026 | 3,80 | 3,92 | 3,78 | 3,83 | 0,26% | 244.433,00 |
| 21.08.2026 | 3,85 | 3,86 | 3,75 | 3,82 | -1,55% | 248.261,00 |
| 20.08.2026 | 3,79 | 3,90 | 3,76 | 3,88 | 1,57% | 228.184,00 |
| 19.08.2026 | 3,85 | 3,98 | 3,80 | 3,82 | -0,52% | 274.707,00 |
| 18.08.2026 | 3,70 | 3,85 | 3,70 | 3,84 | 2,54% | 443.088,00 |
| 17.08.2026 | 3,81 | 3,90 | 3,62 | 3,75 | -2,78% | 576.588,00 |
| 14.08.2026 | 3,80 | 3,88 | 3,71 | 3,85 | 0,57% | 220.781,00 |
| 13.08.2026 | 3,64 | 3,88 | 3,64 | 3,83 | 4,64% | 435.596,00 |
| 12.08.2026 | 3,72 | 3,80 | 3,54 | 3,66 | -2,92% | 424.660,00 |
| 11.08.2026 | 3,81 | 3,86 | 3,70 | 3,77 | -3,33% | 302.190,00 |
| 10.08.2026 | 3,81 | 3,91 | 3,61 | 3,90 | 1,56% | 388.277,00 |
| 07.08.2026 | 3,69 | 3,86 | 3,40 | 3,84 | -10,90% | 704.863,00 |
| 06.08.2026 | 4,45 | 4,45 | 4,16 | 4,31 | -2,71% | 303.218,00 |
| 05.08.2026 | 4,40 | 4,44 | 4,23 | 4,43 | 1,03% | 294.930,00 |
| 04.08.2026 | 4,45 | 4,53 | 4,24 | 4,39 | -1,90% | 386.202,00 |
| 03.08.2026 | 4,54 | 4,80 | 4,46 | 4,47 | -0,45% | 537.613,00 |
| 31.07.2026 | 4,46 | 4,54 | 4,26 | 4,49 | -0,22% | 451.125,00 |
| 30.07.2026 | 4,43 | 4,50 | 4,11 | 4,50 | -0,44% | 463.758,00 |
| 29.07.2026 | 4,46 | 4,60 | 4,25 | 4,52 | 1,12% | 518.531,00 |
| 28.07.2026 | 3,81 | 4,55 | 3,80 | 4,47 | 17,32% | 827.093,00 |
| 27.07.2026 | 3,41 | 3,98 | 3,37 | 3,81 | 11,73% | 483.697,00 |
| 24.07.2026 | 3,57 | 3,66 | 3,38 | 3,41 | -4,21% | 605.129,00 |
| 23.07.2026 | 3,59 | 3,59 | 3,49 | 3,56 | -0,84% | 464.802,00 |
| 22.07.2026 | 3,60 | 3,61 | 3,49 | 3,59 | -0,14% | 523.651,00 |
| 21.07.2026 | 3,86 | 3,93 | 3,56 | 3,60 | -8,06% | 385.830,00 |
| 20.07.2026 | 3,72 | 4,15 | 3,69 | 3,91 | 5,11% | 397.629,00 |
| 17.07.2026 | 3,70 | 3,78 | 3,64 | 3,72 | -0,53% | 382.162,00 |
| 16.07.2026 | 3,81 | 3,84 | 3,68 | 3,74 | -0,66% | 234.076,00 |
| 15.07.2026 | 3,68 | 3,95 | 3,68 | 3,77 | 2,45% | 178.449,00 |
| 14.07.2026 | 3,79 | 3,97 | 3,67 | 3,68 | -3,03% | 170.390,00 |
| 13.07.2026 | 3,79 | 4,02 | 3,76 | 3,79 | 0,00% | 208.887,00 |
| 10.07.2026 | 3,77 | 3,85 | 3,65 | 3,79 | 0,53% | 177.300,00 |
| 09.07.2026 | 3,76 | 3,83 | 3,67 | 3,77 | 0,00% | 239.477,00 |
| 08.07.2026 | 3,77 | 3,87 | 3,72 | 3,77 | -2,08% | 257.006,00 |
| 07.07.2026 | 4,05 | 4,12 | 3,76 | 3,85 | -5,41% | 254.767,00 |
| 06.07.2026 | 4,00 | 4,17 | 3,93 | 4,07 | 1,24% | 269.263,00 |
| 02.07.2026 | 4,09 | 4,23 | 4,00 | 4,02 | -1,23% | 318.700,00 |
| 01.07.2026 | 3,62 | 4,14 | 3,62 | 4,07 | 13,21% | 484.620,00 |
| 30.06.2026 | 3,92 | 3,92 | 3,56 | 3,60 | -8,29% | 592.286,00 |
| 29.06.2026 | 3,79 | 4,01 | 3,79 | 3,92 | 4,26% | 539.146,00 |
| 26.06.2026 | 3,66 | 3,91 | 3,66 | 3,76 | 2,17% | 972.914,00 |
| 25.06.2026 | 3,67 | 3,75 | 3,62 | 3,68 | -0,27% | 336.532,00 |
| 24.06.2026 | 3,58 | 3,73 | 3,56 | 3,69 | 2,64% | 478.394,00 |
| 23.06.2026 | 3,54 | 3,66 | 3,54 | 3,60 | 0,28% | 225.632,00 |
| 22.06.2026 | 3,60 | 3,66 | 3,53 | 3,59 | -0,42% | 514.686,00 |
| 18.06.2026 | 3,60 | 3,64 | 3,51 | 3,60 | 0,84% | 774.108,00 |
| 17.06.2026 | 3,69 | 3,72 | 3,52 | 3,57 | -2,99% | 361.800,00 |
| 16.06.2026 | 3,77 | 3,77 | 3,57 | 3,68 | 0,41% | 315.139,00 |
| 15.06.2026 | 3,72 | 3,74 | 3,60 | 3,67 | 1,24% | 492.124,00 |
| 12.06.2026 | 3,75 | 3,75 | 3,56 | 3,62 | -1,09% | 318.150,00 |
| 11.06.2026 | 3,72 | 3,75 | 3,56 | 3,66 | -2,40% | 600.229,00 |
| 10.06.2026 | 3,69 | 3,85 | 3,66 | 3,75 | 0,81% | 435.064,00 |
| 09.06.2026 | 3,90 | 3,96 | 3,65 | 3,72 | -3,63% | 291.907,00 |
| 08.06.2026 | 3,83 | 3,98 | 3,82 | 3,86 | -0,39% | 289.695,00 |
| 05.06.2026 | 4,22 | 4,22 | 3,84 | 3,88 | -8,39% | 277.373,00 |
| 04.06.2026 | 4,33 | 4,43 | 4,18 | 4,23 | 1,68% | 274.179,00 |
| 03.06.2026 | 4,71 | 4,72 | 4,15 | 4,16 | -12,61% | 404.826,00 |
| 02.06.2026 | 4,70 | 4,83 | 4,58 | 4,76 | -0,42% | 423.601,00 |
| 01.06.2026 | 4,59 | 4,89 | 4,57 | 4,78 | 3,91% | 363.341,00 |
| 29.05.2026 | 4,50 | 4,81 | 4,47 | 4,60 | 2,22% | 357.346,00 |
| 28.05.2026 | 4,60 | 4,65 | 4,45 | 4,50 | -2,39% | 297.567,00 |
| 27.05.2026 | 4,59 | 4,95 | 4,59 | 4,61 | -2,12% | 342.707,00 |
| 26.05.2026 | 4,80 | 5,02 | 4,69 | 4,71 | -2,28% | 267.305,00 |
| 22.05.2026 | 4,61 | 4,85 | 4,56 | 4,82 | 5,01% | 296.989,00 |