30,000€
2,04%
Echtzeit-Aktienkurs TechTarget
Bid:
Ask:
Aktienkurse zur TechTarget Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2024 | 30,60 | 31,00 | 29,50 | 29,90 | 0,00% | - |
| 29.11.2024 | 29,40 | 30,50 | 29,40 | 29,90 | 0,67% | - |
| 28.11.2024 | 29,70 | 29,70 | 29,60 | 29,70 | 0,00% | - |
| 27.11.2024 | 31,30 | 32,00 | 29,30 | 29,70 | -5,11% | - |
| 26.11.2024 | 31,70 | 32,00 | 30,00 | 31,30 | -1,26% | - |
| 25.11.2024 | 31,20 | 32,40 | 30,70 | 31,70 | 1,93% | - |
| 22.11.2024 | 29,20 | 31,50 | 29,00 | 31,10 | 5,42% | - |
| 21.11.2024 | 28,40 | 30,00 | 28,30 | 29,50 | 3,51% | - |
| 20.11.2024 | 29,40 | 29,50 | 28,30 | 28,50 | -1,38% | - |
| 19.11.2024 | 28,20 | 29,10 | 27,30 | 28,90 | 2,12% | - |
| 18.11.2024 | 27,70 | 28,50 | 27,00 | 28,30 | 2,91% | - |
| 15.11.2024 | 27,60 | 27,90 | 26,40 | 27,50 | -2,14% | - |
| 14.11.2024 | 30,60 | 31,00 | 27,70 | 28,10 | -7,87% | - |
| 13.11.2024 | 29,70 | 31,00 | 27,40 | 30,50 | 2,01% | - |
| 12.11.2024 | 29,70 | 30,10 | 28,80 | 29,90 | 1,36% | - |
| 11.11.2024 | 27,80 | 29,90 | 27,60 | 29,50 | 6,50% | - |
| 08.11.2024 | 27,50 | 28,10 | 27,30 | 27,70 | 0,73% | - |
| 07.11.2024 | 27,90 | 28,40 | 27,10 | 27,50 | -1,43% | - |
| 06.11.2024 | 27,00 | 28,60 | 26,90 | 27,90 | 6,90% | - |
| 05.11.2024 | 26,10 | 26,50 | 25,70 | 26,10 | 0,00% | - |
| 04.11.2024 | 26,10 | 26,70 | 25,00 | 26,10 | -0,38% | - |
| 01.11.2024 | 27,00 | 27,10 | 18,55 | 26,20 | -1,87% | - |
| 31.10.2024 | 27,50 | 31,40 | 19,15 | 26,70 | 10,79% | - |
| 30.10.2024 | 28,00 | 28,20 | 24,00 | 24,10 | -13,00% | - |
| 29.10.2024 | 27,90 | 32,00 | 19,85 | 27,70 | 14,70% | - |
| 28.10.2024 | 28,00 | 29,90 | 24,10 | 24,15 | -12,82% | - |
| 25.10.2024 | 27,30 | 28,30 | 26,60 | 27,70 | 2,21% | - |
| 24.10.2024 | 27,30 | 27,50 | 26,70 | 27,10 | 0,00% | - |
| 23.10.2024 | 26,60 | 27,30 | 26,50 | 27,10 | 0,00% | - |
| 22.10.2024 | 26,90 | 27,90 | 25,90 | 27,10 | 0,00% | - |
| 21.10.2024 | 26,70 | 27,10 | 26,30 | 27,10 | 1,50% | - |
| 18.10.2024 | 25,60 | 26,80 | 25,60 | 26,70 | 3,09% | - |
| 17.10.2024 | 25,00 | 26,10 | 24,70 | 25,90 | 2,37% | - |
| 16.10.2024 | 25,70 | 25,70 | 24,70 | 25,30 | -0,78% | - |
| 15.10.2024 | 22,80 | 25,80 | 22,80 | 25,50 | 10,39% | - |
| 14.10.2024 | 22,00 | 23,50 | 21,70 | 23,10 | 5,48% | - |
| 11.10.2024 | 21,20 | 22,30 | 21,00 | 21,90 | 2,82% | - |
| 10.10.2024 | 21,30 | 21,40 | 20,80 | 21,30 | 0,00% | - |
| 09.10.2024 | 21,10 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 08.10.2024 | 21,40 | 21,70 | 20,90 | 21,10 | -1,86% | - |
| 07.10.2024 | 21,40 | 21,70 | 20,90 | 21,50 | 0,00% | - |
| 04.10.2024 | 21,00 | 21,90 | 21,00 | 21,50 | 0,94% | - |
| 03.10.2024 | 21,40 | 21,70 | 21,10 | 21,30 | -1,84% | - |
| 02.10.2024 | 21,60 | 21,90 | 21,15 | 21,70 | -0,91% | - |
| 01.10.2024 | 22,00 | 22,30 | 21,30 | 21,90 | 0,00% | - |
| 30.09.2024 | 22,00 | 22,30 | 21,50 | 21,90 | -0,90% | - |
| 27.09.2024 | 21,00 | 22,10 | 20,80 | 22,10 | 4,74% | - |
| 26.09.2024 | 21,00 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 25.09.2024 | 21,20 | 22,10 | 20,70 | 21,10 | -1,86% | - |
| 24.09.2024 | 21,80 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 23.09.2024 | 22,60 | 23,10 | 21,70 | 21,90 | -2,67% | - |
| 20.09.2024 | 22,80 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 19.09.2024 | 22,20 | 22,90 | 22,10 | 22,90 | 2,69% | - |
| 18.09.2024 | 22,40 | 22,90 | 21,90 | 22,30 | 0,00% | - |
| 17.09.2024 | 21,40 | 22,70 | 21,40 | 22,30 | 2,76% | - |
| 16.09.2024 | 22,00 | 22,60 | 21,50 | 21,70 | -1,81% | - |
| 13.09.2024 | 21,40 | 22,30 | 21,30 | 22,10 | 2,79% | - |
| 12.09.2024 | 21,20 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 11.09.2024 | 21,50 | 21,80 | 21,00 | 21,30 | -1,84% | - |
| 10.09.2024 | 21,40 | 22,60 | 20,90 | 21,70 | 0,93% | - |
| 09.09.2024 | 22,40 | 22,70 | 21,30 | 21,50 | -4,44% | - |
| 06.09.2024 | 22,80 | 23,80 | 21,90 | 22,50 | -1,75% | - |
| 05.09.2024 | 23,50 | 24,10 | 22,50 | 22,90 | -2,55% | - |
| 04.09.2024 | 23,40 | 23,90 | 23,00 | 23,50 | -0,84% | - |
| 03.09.2024 | 23,80 | 24,30 | 23,30 | 23,70 | -1,66% | - |
| 02.09.2024 | 24,10 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 30.08.2024 | 24,90 | 25,00 | 23,90 | 24,10 | -2,03% | - |
| 29.08.2024 | 23,80 | 25,30 | 23,80 | 24,60 | 1,23% | - |
| 28.08.2024 | 24,40 | 24,80 | 24,10 | 24,30 | 0,00% | - |
| 27.08.2024 | 24,40 | 24,90 | 24,30 | 24,30 | -0,82% | - |
| 26.08.2024 | 23,80 | 24,70 | 23,10 | 24,50 | 1,66% | - |
| 23.08.2024 | 23,20 | 24,30 | 22,40 | 24,10 | 4,33% | - |
| 22.08.2024 | 23,40 | 23,90 | 22,80 | 23,10 | -2,53% | - |
| 21.08.2024 | 23,70 | 23,90 | 23,00 | 23,70 | 0,00% | - |
| 20.08.2024 | 24,00 | 24,70 | 23,50 | 23,70 | -1,66% | - |
| 19.08.2024 | 23,70 | 25,50 | 23,50 | 24,10 | 0,84% | - |
| 16.08.2024 | 23,60 | 24,00 | 23,30 | 23,90 | 0,00% | - |
| 15.08.2024 | 23,70 | 24,50 | 23,20 | 23,90 | 0,84% | - |
| 14.08.2024 | 24,70 | 24,80 | 23,50 | 23,70 | -4,05% | - |
| 13.08.2024 | 24,10 | 24,90 | 23,90 | 24,70 | 2,49% | - |
| 12.08.2024 | 24,40 | 25,70 | 23,90 | 24,10 | -1,63% | - |
| 09.08.2024 | 26,50 | 27,40 | 24,30 | 24,50 | -7,55% | - |
| 08.08.2024 | 26,00 | 27,00 | 26,00 | 26,50 | 0,00% | - |
| 07.08.2024 | 26,80 | 28,10 | 26,30 | 26,50 | -0,75% | - |
| 06.08.2024 | 27,50 | 27,80 | 26,70 | 26,70 | -0,74% | - |
| 05.08.2024 | 26,80 | 27,60 | 26,30 | 26,90 | -5,61% | - |
| 02.08.2024 | 29,10 | 29,40 | 28,30 | 28,50 | -4,04% | - |
| 01.08.2024 | 29,80 | 30,10 | 29,00 | 29,70 | 0,68% | - |
| 31.07.2024 | 30,10 | 30,30 | 29,40 | 29,50 | -0,67% | - |
| 30.07.2024 | 29,40 | 30,50 | 29,40 | 29,70 | 0,68% | - |
| 29.07.2024 | 30,10 | 30,50 | 29,10 | 29,50 | -1,99% | - |
| 26.07.2024 | 29,20 | 30,40 | 29,20 | 30,10 | 2,73% | - |
| 25.07.2024 | 29,00 | 30,10 | 27,80 | 29,30 | 0,69% | - |
| 24.07.2024 | 29,60 | 30,30 | 28,90 | 29,10 | -2,68% | - |
| 23.07.2024 | 29,00 | 30,40 | 29,00 | 29,90 | 1,36% | - |
| 22.07.2024 | 28,90 | 29,70 | 28,60 | 29,50 | 2,08% | - |
| 19.07.2024 | 29,60 | 30,90 | 28,70 | 28,90 | -3,34% | - |
| 18.07.2024 | 30,90 | 31,40 | 29,70 | 29,90 | -3,24% | - |
| 17.07.2024 | 31,70 | 32,40 | 30,70 | 30,90 | -3,13% | - |
| 16.07.2024 | 30,30 | 32,00 | 30,00 | 31,90 | 5,98% | - |