3,750$
0,81%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 3,69 | 3,85 | 3,66 | 3,73 | 0,54% | 435.315,00 |
| 09.06.2026 | 3,90 | 3,96 | 3,65 | 3,71 | -3,89% | 301.538,00 |
| 08.06.2026 | 3,83 | 3,98 | 3,82 | 3,86 | -0,26% | 289.695,00 |
| 05.06.2026 | 4,22 | 4,22 | 3,84 | 3,87 | -8,51% | 277.939,00 |
| 04.06.2026 | 4,33 | 4,43 | 4,18 | 4,23 | 1,68% | 274.182,00 |
| 03.06.2026 | 4,71 | 4,72 | 4,15 | 4,16 | -12,61% | 404.838,00 |
| 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 | 4,14% | 363.356,00 |
| 29.05.2026 | 4,50 | 4,81 | 4,47 | 4,59 | 2,46% | 357.483,00 |
| 28.05.2026 | 4,60 | 4,65 | 4,45 | 4,48 | -2,82% | 297.666,00 |
| 27.05.2026 | 4,59 | 4,95 | 4,59 | 4,61 | -2,33% | 344.812,00 |
| 26.05.2026 | 4,80 | 5,02 | 4,69 | 4,72 | -2,07% | 267.775,00 |
| 22.05.2026 | 4,61 | 4,85 | 4,56 | 4,82 | 5,01% | 296.989,00 |
| 21.05.2026 | 4,80 | 4,80 | 4,48 | 4,59 | -4,97% | 556.335,00 |
| 20.05.2026 | 4,82 | 5,09 | 4,82 | 4,83 | -2,33% | 454.187,00 |
| 19.05.2026 | 4,60 | 5,04 | 4,56 | 4,95 | 6,92% | 516.319,00 |
| 18.05.2026 | 5,15 | 5,15 | 4,61 | 4,63 | -10,89% | 493.296,00 |
| 15.05.2026 | 4,72 | 5,32 | 4,62 | 5,19 | 5,17% | 944.724,00 |
| 14.05.2026 | 5,50 | 5,50 | 4,93 | 4,94 | -10,19% | 1.028.082,00 |
| 13.05.2026 | 5,01 | 5,59 | 4,94 | 5,50 | 9,46% | 684.619,00 |
| 12.05.2026 | 5,80 | 5,80 | 4,91 | 5,02 | -13,37% | 1.429.719,00 |
| 11.05.2026 | 6,07 | 6,30 | 5,63 | 5,80 | -5,00% | 854.477,00 |
| 08.05.2026 | 6,01 | 6,51 | 5,23 | 6,10 | -5,72% | 1.341.021,00 |
| 07.05.2026 | 6,01 | 6,70 | 5,95 | 6,47 | 8,74% | 1.028.874,00 |
| 06.05.2026 | 5,97 | 6,01 | 5,74 | 5,95 | -0,67% | 370.837,00 |
| 05.05.2026 | 5,93 | 6,08 | 5,69 | 5,99 | 1,18% | 393.146,00 |
| 04.05.2026 | 5,77 | 6,20 | 5,75 | 5,92 | 2,78% | 849.542,00 |
| 01.05.2026 | 5,78 | 5,89 | 5,67 | 5,76 | 0,35% | 398.929,00 |
| 30.04.2026 | 5,52 | 5,85 | 5,49 | 5,74 | 1,41% | 302.340,00 |
| 29.04.2026 | 5,84 | 5,84 | 5,50 | 5,66 | -3,25% | 554.384,00 |
| 28.04.2026 | 5,68 | 5,95 | 5,67 | 5,85 | 3,54% | 368.263,00 |
| 27.04.2026 | 5,65 | 5,94 | 5,61 | 5,65 | 0,00% | 485.177,00 |
| 24.04.2026 | 5,32 | 5,75 | 5,27 | 5,65 | 7,82% | 548.948,00 |
| 23.04.2026 | 5,40 | 5,59 | 5,06 | 5,24 | -2,42% | 885.043,00 |
| 22.04.2026 | 5,21 | 5,38 | 5,12 | 5,37 | 4,27% | 502.928,00 |
| 21.04.2026 | 4,90 | 5,43 | 4,86 | 5,15 | 5,75% | 1.064.575,00 |
| 20.04.2026 | 4,56 | 4,92 | 4,56 | 4,87 | 6,33% | 1.319.788,00 |
| 17.04.2026 | 4,28 | 4,60 | 4,25 | 4,58 | 8,53% | 548.244,00 |
| 16.04.2026 | 4,12 | 4,29 | 4,11 | 4,22 | 1,69% | 221.845,00 |
| 15.04.2026 | 4,05 | 4,27 | 4,05 | 4,15 | 3,23% | 280.425,00 |
| 14.04.2026 | 3,95 | 4,07 | 3,88 | 4,02 | 1,52% | 295.386,00 |
| 13.04.2026 | 3,65 | 4,04 | 3,62 | 3,96 | 7,76% | 573.577,00 |
| 10.04.2026 | 3,69 | 3,75 | 3,61 | 3,68 | 0,14% | 308.554,00 |
| 09.04.2026 | 4,31 | 4,31 | 3,62 | 3,67 | -14,85% | 709.743,00 |
| 08.04.2026 | 4,45 | 4,46 | 4,18 | 4,31 | -1,03% | 336.867,00 |
| 07.04.2026 | 4,49 | 4,56 | 4,28 | 4,36 | -4,07% | 308.426,00 |
| 06.04.2026 | 4,12 | 4,65 | 4,11 | 4,54 | 10,19% | 360.101,00 |
| 02.04.2026 | 3,82 | 4,13 | 3,70 | 4,12 | 6,46% | 219.627,00 |
| 01.04.2026 | 3,86 | 3,97 | 3,68 | 3,87 | -0,26% | 181.694,00 |
| 31.03.2026 | 3,97 | 4,01 | 3,81 | 3,88 | -0,77% | 314.709,00 |
| 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% | 204.903,00 |
| 26.03.2026 | 3,77 | 4,02 | 3,71 | 3,97 | 4,20% | 253.792,00 |
| 25.03.2026 | 3,76 | 3,81 | 3,66 | 3,81 | 2,70% | 238.494,00 |
| 24.03.2026 | 3,84 | 3,94 | 3,66 | 3,71 | -5,84% | 285.639,00 |
| 23.03.2026 | 3,87 | 4,00 | 3,76 | 3,94 | 3,96% | 346.755,00 |
| 20.03.2026 | 3,84 | 3,86 | 3,75 | 3,79 | -1,56% | 382.399,00 |
| 19.03.2026 | 3,76 | 3,91 | 3,70 | 3,85 | 1,58% | 264.366,00 |
| 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% | 403.611,00 |
| 16.03.2026 | 4,00 | 4,00 | 3,62 | 3,69 | -7,05% | 401.409,00 |
| 13.03.2026 | 4,19 | 4,44 | 3,74 | 3,97 | -5,48% | 641.308,00 |
| 12.03.2026 | 4,06 | 4,84 | 3,90 | 4,20 | 7,97% | 1.077.898,00 |
| 11.03.2026 | 3,56 | 3,92 | 3,54 | 3,89 | 8,66% | 496.036,00 |
| 10.03.2026 | 3,70 | 3,71 | 3,43 | 3,58 | -3,76% | 768.784,00 |
| 09.03.2026 | 3,82 | 3,84 | 3,65 | 3,72 | -3,12% | 400.232,00 |
| 06.03.2026 | 3,63 | 3,85 | 3,52 | 3,84 | 3,78% | 582.925,00 |
| 05.03.2026 | 3,72 | 3,93 | 3,62 | 3,70 | -0,54% | 459.105,00 |
| 04.03.2026 | 3,75 | 3,83 | 3,69 | 3,72 | 0,00% | 374.684,00 |
| 03.03.2026 | 3,50 | 3,85 | 3,50 | 3,72 | 3,91% | 646.887,00 |
| 02.03.2026 | 3,44 | 3,60 | 3,44 | 3,58 | 1,99% | 441.346,00 |
| 27.02.2026 | 3,45 | 3,59 | 3,44 | 3,51 | -0,28% | 649.952,00 |
| 26.02.2026 | 3,47 | 3,55 | 3,43 | 3,52 | 1,15% | 576.793,00 |
| 25.02.2026 | 3,59 | 3,61 | 3,41 | 3,48 | -2,66% | 523.977,00 |
| 24.02.2026 | 4,38 | 4,45 | 3,45 | 3,58 | -18,00% | 801.224,00 |
| 23.02.2026 | 4,72 | 4,74 | 4,33 | 4,36 | -8,60% | 835.409,00 |
| 20.02.2026 | 4,80 | 4,96 | 4,76 | 4,77 | -0,83% | 449.594,00 |
| 19.02.2026 | 4,82 | 4,92 | 4,78 | 4,81 | -1,84% | 401.076,00 |
| 18.02.2026 | 5,00 | 5,09 | 4,83 | 4,90 | -2,00% | 468.674,00 |
| 17.02.2026 | 5,00 | 5,05 | 4,91 | 5,00 | -0,40% | 791.377,00 |
| 13.02.2026 | 5,16 | 5,19 | 5,00 | 5,02 | -2,71% | 459.814,00 |
| 12.02.2026 | 5,25 | 5,31 | 5,05 | 5,16 | -1,15% | 868.258,00 |
| 11.02.2026 | 5,26 | 5,34 | 5,12 | 5,22 | -0,19% | 409.710,00 |
| 10.02.2026 | 5,19 | 5,35 | 5,16 | 5,23 | 1,16% | 445.679,00 |
| 09.02.2026 | 5,19 | 5,26 | 5,15 | 5,17 | -0,19% | 242.728,00 |
| 06.02.2026 | 5,22 | 5,25 | 5,15 | 5,18 | 0,39% | 496.254,00 |
| 05.02.2026 | 5,12 | 5,19 | 5,03 | 5,16 | -0,19% | 741.179,00 |
| 04.02.2026 | 5,22 | 5,28 | 5,14 | 5,17 | -1,34% | 463.813,00 |
| 03.02.2026 | 5,26 | 5,35 | 5,16 | 5,24 | -0,38% | 703.087,00 |
| 02.02.2026 | 5,23 | 5,33 | 5,15 | 5,26 | 0,38% | 321.883,00 |
| 30.01.2026 | 5,26 | 5,34 | 5,12 | 5,24 | -1,87% | 367.855,00 |
| 29.01.2026 | 5,40 | 5,41 | 5,25 | 5,34 | -1,11% | 293.606,00 |
| 28.01.2026 | 5,44 | 5,52 | 5,26 | 5,40 | 0,56% | 433.670,00 |
| 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 | 0,55% | 340.623,00 |
| 23.01.2026 | 5,65 | 5,89 | 5,46 | 5,47 | -3,19% | 304.583,00 |
| 22.01.2026 | 5,42 | 5,72 | 5,39 | 5,65 | 6,00% | 357.799,00 |
| 21.01.2026 | 5,21 | 5,55 | 5,21 | 5,33 | -0,19% | 302.202,00 |
| 20.01.2026 | 5,02 | 5,59 | 5,02 | 5,34 | 2,30% | 370.020,00 |
| 16.01.2026 | 5,27 | 5,27 | 5,10 | 5,22 | -0,57% | 332.041,00 |