6,575€
-1,87%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,58 | 7,15 | 6,28 | 6,63 | 0,00% | - |
| 22.05.2025 | 6,63 | 6,80 | 6,48 | 6,63 | 0,00% | - |
| 21.05.2025 | 7,05 | 7,33 | 6,63 | 6,63 | -7,02% | - |
| 20.05.2025 | 7,23 | 7,70 | 6,98 | 7,13 | -2,06% | - |
| 19.05.2025 | 7,45 | 7,45 | 7,00 | 7,28 | -3,00% | - |
| 16.05.2025 | 7,65 | 7,90 | 7,40 | 7,50 | -3,54% | - |
| 15.05.2025 | 7,48 | 8,15 | 7,18 | 7,78 | 3,32% | - |
| 14.05.2025 | 7,75 | 8,08 | 7,38 | 7,53 | -3,22% | - |
| 13.05.2025 | 8,10 | 8,50 | 7,75 | 7,78 | -5,47% | - |
| 12.05.2025 | 7,50 | 8,30 | 7,45 | 8,23 | 11,53% | - |
| 09.05.2025 | 7,38 | 7,83 | 7,20 | 7,38 | 0,00% | - |
| 08.05.2025 | 7,03 | 7,90 | 6,95 | 7,38 | 5,73% | - |
| 07.05.2025 | 7,00 | 7,25 | 6,93 | 6,98 | -1,41% | - |
| 06.05.2025 | 7,10 | 7,53 | 7,03 | 7,08 | -2,08% | - |
| 05.05.2025 | 7,03 | 7,40 | 6,60 | 7,23 | 2,12% | - |
| 02.05.2025 | 7,08 | 7,43 | 6,98 | 7,08 | 0,35% | - |
| 30.04.2025 | 6,85 | 7,20 | 6,50 | 7,05 | 3,30% | - |
| 29.04.2025 | 6,93 | 7,08 | 6,55 | 6,83 | -0,73% | - |
| 28.04.2025 | 6,78 | 7,30 | 6,70 | 6,88 | 1,48% | - |
| 25.04.2025 | 6,85 | 6,93 | 6,53 | 6,78 | -0,73% | - |
| 24.04.2025 | 6,20 | 7,20 | 6,20 | 6,83 | 8,76% | - |
| 23.04.2025 | 6,35 | 6,75 | 6,13 | 6,28 | 0,00% | - |
| 22.04.2025 | 6,15 | 6,55 | 6,03 | 6,28 | -12,54% | - |
| 17.04.2025 | 7,43 | 7,53 | 7,03 | 7,18 | -2,71% | - |
| 16.04.2025 | 7,15 | 7,93 | 7,13 | 7,38 | 2,79% | - |
| 15.04.2025 | 6,90 | 7,40 | 6,83 | 7,18 | 3,61% | - |
| 14.04.2025 | 6,95 | 7,58 | 6,80 | 6,93 | 0,00% | - |
| 11.04.2025 | 7,20 | 7,25 | 6,73 | 6,93 | -4,15% | - |
| 10.04.2025 | 8,28 | 8,35 | 7,13 | 7,23 | -13,73% | - |
| 09.04.2025 | 7,50 | 8,73 | 7,38 | 8,38 | 9,84% | - |
| 08.04.2025 | 8,28 | 9,35 | 7,45 | 7,63 | -7,85% | - |
| 07.04.2025 | 8,43 | 9,13 | 7,53 | 8,28 | -1,78% | - |
| 04.04.2025 | 8,45 | 8,88 | 7,90 | 8,43 | -0,59% | - |
| 03.04.2025 | 11,20 | 11,40 | 8,48 | 8,48 | -25,98% | - |
| 02.04.2025 | 11,80 | 11,95 | 10,75 | 11,45 | -3,38% | - |
| 01.04.2025 | 13,65 | 13,75 | 11,65 | 11,85 | -13,19% | - |
| 31.03.2025 | 13,10 | 13,75 | 12,60 | 13,65 | 42,19% | - |
| 28.03.2025 | 14,05 | 14,15 | 9,60 | 9,60 | -5,42% | - |
| 27.03.2025 | 13,90 | 14,10 | 10,15 | 10,15 | -26,71% | - |
| 26.03.2025 | 13,95 | 14,10 | 10,05 | 13,85 | 30,97% | - |
| 25.03.2025 | 14,35 | 14,35 | 10,08 | 10,58 | -25,79% | - |
| 24.03.2025 | 13,10 | 14,45 | 10,23 | 14,25 | 6,74% | - |
| 21.03.2025 | 13,35 | 13,70 | 12,85 | 13,35 | 37,28% | - |
| 20.03.2025 | 13,60 | 13,65 | 9,73 | 9,73 | -2,26% | - |
| 19.03.2025 | 13,15 | 13,65 | 9,80 | 9,95 | -26,57% | - |
| 18.03.2025 | 12,70 | 13,55 | 9,40 | 13,55 | 8,40% | - |
| 17.03.2025 | 12,25 | 13,25 | 9,10 | 12,50 | 5,49% | - |
| 14.03.2025 | 12,40 | 13,10 | 8,90 | 11,85 | -3,66% | - |
| 13.03.2025 | 12,50 | 13,25 | 8,98 | 12,30 | 39,14% | - |
| 12.03.2025 | 12,65 | 12,75 | 8,84 | 8,84 | -9,98% | - |
| 11.03.2025 | 12,70 | 12,75 | 9,15 | 9,82 | -25,32% | - |
| 10.03.2025 | 13,30 | 13,50 | 9,90 | 13,15 | -1,50% | - |
| 07.03.2025 | 13,05 | 13,45 | 12,45 | 13,35 | 2,30% | - |
| 06.03.2025 | 13,85 | 14,00 | 12,60 | 13,05 | -5,78% | - |
| 05.03.2025 | 13,05 | 14,20 | 12,60 | 13,85 | 6,95% | - |
| 04.03.2025 | 13,85 | 14,20 | 12,90 | 12,95 | -6,50% | - |
| 03.03.2025 | 14,15 | 14,15 | 13,30 | 13,85 | -2,12% | - |
| 28.02.2025 | 14,10 | 14,60 | 13,70 | 14,15 | -0,70% | - |
| 27.02.2025 | 14,55 | 14,80 | 14,15 | 14,25 | -1,38% | - |
| 26.02.2025 | 14,05 | 14,70 | 13,90 | 14,45 | 2,85% | - |
| 25.02.2025 | 14,15 | 14,25 | 13,55 | 14,05 | -0,71% | - |
| 24.02.2025 | 14,00 | 14,50 | 13,70 | 14,15 | 0,71% | - |
| 21.02.2025 | 14,15 | 14,25 | 13,80 | 14,05 | -0,71% | - |
| 20.02.2025 | 13,70 | 14,55 | 13,65 | 14,15 | 2,91% | - |
| 19.02.2025 | 14,20 | 15,05 | 13,65 | 13,75 | -4,18% | - |
| 18.02.2025 | 15,00 | 15,90 | 14,20 | 14,35 | -4,97% | - |
| 17.02.2025 | 15,10 | 15,15 | 15,10 | 15,10 | 0,33% | - |
| 14.02.2025 | 15,95 | 16,35 | 14,90 | 15,05 | -6,23% | - |
| 13.02.2025 | 16,50 | 16,60 | 15,70 | 16,05 | -2,43% | - |
| 12.02.2025 | 16,45 | 16,90 | 15,40 | 16,45 | 0,00% | - |
| 11.02.2025 | 17,00 | 17,15 | 15,90 | 16,45 | -3,52% | - |
| 10.02.2025 | 16,75 | 17,50 | 16,65 | 17,05 | 1,79% | - |
| 07.02.2025 | 17,50 | 17,65 | 16,60 | 16,75 | -4,01% | - |
| 06.02.2025 | 17,60 | 17,80 | 17,10 | 17,45 | -0,57% | - |
| 05.02.2025 | 16,75 | 18,00 | 16,70 | 17,55 | 3,54% | - |
| 04.02.2025 | 16,40 | 17,00 | 16,25 | 16,95 | 1,80% | - |
| 03.02.2025 | 16,35 | 16,95 | 16,10 | 16,65 | 1,22% | - |
| 31.01.2025 | 16,85 | 16,95 | 16,10 | 16,45 | -1,20% | - |
| 30.01.2025 | 16,30 | 17,25 | 16,30 | 16,65 | 1,83% | - |
| 29.01.2025 | 16,65 | 16,80 | 15,85 | 16,35 | -1,80% | - |
| 28.01.2025 | 17,00 | 17,65 | 16,40 | 16,65 | -1,19% | - |
| 27.01.2025 | 17,05 | 17,80 | 16,65 | 16,85 | -2,32% | - |
| 24.01.2025 | 17,00 | 18,40 | 17,00 | 17,25 | 0,00% | - |
| 23.01.2025 | 16,90 | 17,60 | 16,50 | 17,25 | 1,47% | - |
| 22.01.2025 | 17,10 | 17,30 | 16,65 | 17,00 | -1,73% | - |
| 21.01.2025 | 16,85 | 17,45 | 16,70 | 17,30 | 3,38% | - |
| 20.01.2025 | 16,88 | 16,88 | 16,67 | 16,74 | -1,27% | - |
| 17.01.2025 | 17,39 | 17,95 | 16,66 | 16,95 | -2,28% | - |
| 16.01.2025 | 16,97 | 17,78 | 16,95 | 17,35 | 2,33% | - |
| 15.01.2025 | 17,37 | 18,02 | 16,87 | 16,95 | -2,33% | - |
| 14.01.2025 | 17,28 | 17,96 | 17,15 | 17,36 | 0,26% | - |
| 13.01.2025 | 17,84 | 17,94 | 16,79 | 17,31 | -2,73% | - |
| 10.01.2025 | 18,20 | 18,31 | 17,48 | 17,80 | -2,20% | - |
| 09.01.2025 | 18,20 | 18,21 | 18,16 | 18,20 | 0,14% | - |
| 08.01.2025 | 18,31 | 18,88 | 18,10 | 18,17 | -0,85% | - |
| 07.01.2025 | 18,53 | 18,83 | 18,02 | 18,33 | -1,19% | - |
| 06.01.2025 | 19,35 | 19,65 | 18,55 | 18,55 | -4,16% | - |
| 03.01.2025 | 18,87 | 19,57 | 18,12 | 19,35 | 2,52% | - |
| 02.01.2025 | 19,17 | 19,58 | 18,60 | 18,88 | 1,62% | - |
| 30.12.2024 | 18,68 | 18,72 | 18,56 | 18,58 | -0,11% | - |