4,585$
8,91%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 4,28 | 4,60 | 4,25 | 4,59 | 8,91% | 548.205,00 |
| 16.04.2026 | 4,12 | 4,29 | 4,11 | 4,21 | 1,57% | 217.622,00 |
| 15.04.2026 | 4,05 | 4,27 | 4,05 | 4,15 | 3,11% | 278.886,00 |
| 14.04.2026 | 3,95 | 4,07 | 3,88 | 4,02 | 1,26% | 295.386,00 |
| 13.04.2026 | 3,65 | 4,04 | 3,62 | 3,97 | 8,03% | 573.569,00 |
| 10.04.2026 | 3,69 | 3,75 | 3,61 | 3,68 | 0,41% | 308.492,00 |
| 09.04.2026 | 4,31 | 4,31 | 3,62 | 3,66 | -15,28% | 709.298,00 |
| 08.04.2026 | 4,45 | 4,46 | 4,18 | 4,32 | -0,80% | 336.864,00 |
| 07.04.2026 | 4,49 | 4,56 | 4,28 | 4,36 | -4,07% | 308.426,00 |
| 06.04.2026 | 4,12 | 4,65 | 4,12 | 4,54 | 10,19% | 360.078,00 |
| 02.04.2026 | 3,82 | 4,13 | 3,70 | 4,12 | 6,60% | 219.627,00 |
| 01.04.2026 | 3,86 | 3,97 | 3,68 | 3,87 | -0,39% | 179.046,00 |
| 31.03.2026 | 3,97 | 4,01 | 3,81 | 3,88 | -0,77% | 314.385,00 |
| 30.03.2026 | 3,72 | 3,93 | 3,63 | 3,91 | 5,11% | 256.741,00 |
| 27.03.2026 | 3,91 | 3,95 | 3,71 | 3,72 | -6,30% | 204.777,00 |
| 26.03.2026 | 3,77 | 4,02 | 3,71 | 3,97 | 4,20% | 253.789,00 |
| 25.03.2026 | 3,76 | 3,81 | 3,66 | 3,81 | 2,97% | 238.487,00 |
| 24.03.2026 | 3,84 | 3,84 | 3,66 | 3,70 | -5,85% | 285.354,00 |
| 23.03.2026 | 3,87 | 4,00 | 3,76 | 3,93 | 3,42% | 346.588,00 |
| 20.03.2026 | 3,84 | 3,86 | 3,75 | 3,80 | -1,30% | 378.383,00 |
| 19.03.2026 | 3,76 | 3,91 | 3,70 | 3,85 | 1,58% | 257.801,00 |
| 18.03.2026 | 3,75 | 3,86 | 3,63 | 3,79 | -0,26% | 474.434,00 |
| 17.03.2026 | 3,70 | 3,88 | 3,70 | 3,80 | 2,98% | 403.597,00 |
| 16.03.2026 | 4,00 | 4,00 | 3,62 | 3,69 | -7,05% | 401.403,00 |
| 13.03.2026 | 4,19 | 4,44 | 3,74 | 3,97 | -5,25% | 640.606,00 |
| 12.03.2026 | 4,06 | 4,84 | 3,90 | 4,19 | 7,71% | 1.051.047,00 |
| 11.03.2026 | 3,56 | 3,92 | 3,54 | 3,89 | 8,66% | 479.737,00 |
| 10.03.2026 | 3,69 | 3,71 | 3,43 | 3,58 | -3,89% | 768.783,00 |
| 09.03.2026 | 3,71 | 3,84 | 3,65 | 3,73 | -2,61% | 400.231,00 |
| 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 |