3,445$
-1,29%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 3,52 | 3,52 | 3,39 | 3,44 | -1,43% | 447.430,00 |
| 04.11.2026 | 3,41 | 3,56 | 3,35 | 3,49 | 4,49% | 369.793,00 |
| 03.11.2026 | 3,46 | 3,61 | 3,29 | 3,34 | -4,02% | 508.476,00 |
| 02.11.2026 | 3,62 | 3,73 | 3,38 | 3,48 | -1,42% | 494.856,00 |
| 30.10.2026 | 3,89 | 3,95 | 3,52 | 3,53 | -9,25% | 441.007,00 |
| 29.10.2026 | 3,71 | 3,93 | 3,65 | 3,89 | 5,14% | 496.554,00 |
| 28.10.2026 | 3,62 | 3,71 | 3,58 | 3,70 | 0,27% | 392.944,00 |
| 27.10.2026 | 3,78 | 3,81 | 3,56 | 3,69 | -2,77% | 249.534,00 |
| 26.10.2026 | 3,68 | 3,82 | 3,60 | 3,80 | 2,57% | 267.680,00 |
| 23.10.2026 | 3,78 | 3,78 | 3,66 | 3,70 | -2,12% | 197.122,00 |
| 22.10.2026 | 3,68 | 3,79 | 3,64 | 3,78 | 2,72% | 432.345,00 |
| 21.10.2026 | 3,67 | 3,77 | 3,59 | 3,68 | 0,00% | 349.945,00 |
| 20.10.2026 | 3,69 | 3,77 | 3,65 | 3,68 | 0,27% | 232.438,00 |
| 19.10.2026 | 3,79 | 3,79 | 3,62 | 3,67 | -2,65% | 294.052,00 |
| 16.10.2026 | 3,96 | 3,98 | 3,73 | 3,77 | -5,04% | 161.041,00 |
| 15.10.2026 | 3,86 | 4,02 | 3,85 | 3,97 | 3,39% | 318.998,00 |
| 14.10.2026 | 3,83 | 3,85 | 3,78 | 3,84 | -0,26% | 206.367,00 |
| 13.10.2026 | 3,87 | 3,95 | 3,84 | 3,85 | 0,00% | 199.066,00 |
| 12.10.2026 | 3,93 | 3,96 | 3,78 | 3,85 | -2,28% | 237.313,00 |
| 09.10.2026 | 4,13 | 4,18 | 3,93 | 3,94 | -3,90% | 233.621,00 |
| 08.10.2026 | 3,94 | 4,14 | 3,84 | 4,10 | 2,76% | 600.249,00 |
| 07.10.2026 | 3,60 | 4,01 | 3,57 | 3,99 | 10,53% | 564.766,00 |
| 06.10.2026 | 3,64 | 3,64 | 3,47 | 3,61 | -1,10% | 598.732,00 |
| 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 | -3,51% | 377.893,00 |
| 01.10.2026 | 3,70 | 3,80 | 3,55 | 3,70 | 0,00% | 440.780,00 |
| 30.09.2026 | 3,74 | 3,82 | 3,69 | 3,70 | -1,07% | 742.750,00 |
| 29.09.2026 | 3,77 | 3,87 | 3,70 | 3,74 | -1,06% | 361.539,00 |
| 28.09.2026 | 3,82 | 3,86 | 3,71 | 3,78 | -1,31% | 345.526,00 |
| 25.09.2026 | 3,74 | 3,88 | 3,71 | 3,83 | 2,13% | 216.250,00 |
| 24.09.2026 | 3,77 | 3,80 | 3,70 | 3,75 | -0,53% | 289.853,00 |
| 23.09.2026 | 3,74 | 3,81 | 3,72 | 3,77 | -2,08% | 349.825,00 |
| 22.09.2026 | 3,86 | 3,86 | 3,77 | 3,85 | 0,26% | 335.682,00 |
| 21.09.2026 | 3,84 | 3,91 | 3,79 | 3,84 | 0,00% | 220.214,00 |
| 18.09.2026 | 3,80 | 3,85 | 3,75 | 3,84 | 0,00% | 447.638,00 |
| 17.09.2026 | 3,93 | 3,93 | 3,79 | 3,84 | -1,29% | 171.957,00 |
| 16.09.2026 | 3,88 | 3,90 | 3,80 | 3,89 | -0,26% | 252.306,00 |
| 15.09.2026 | 3,86 | 3,97 | 3,85 | 3,90 | 0,78% | 296.088,00 |
| 14.09.2026 | 3,87 | 3,98 | 3,84 | 3,87 | 0,00% | 306.112,00 |
| 11.09.2026 | 3,83 | 3,89 | 3,79 | 3,87 | 1,71% | 193.300,00 |
| 10.09.2026 | 3,87 | 3,91 | 3,75 | 3,81 | -2,19% | 210.027,00 |
| 09.09.2026 | 4,04 | 4,06 | 3,78 | 3,89 | -3,95% | 271.033,00 |
| 08.09.2026 | 4,01 | 4,07 | 3,82 | 4,05 | 0,00% | 290.056,00 |
| 04.09.2026 | 3,81 | 4,05 | 3,72 | 4,05 | 6,86% | 466.760,00 |
| 03.09.2026 | 3,87 | 3,90 | 3,75 | 3,79 | -0,52% | 138.515,00 |
| 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 | -2,58% | 203.107,00 |
| 31.08.2026 | 3,87 | 3,91 | 3,76 | 3,87 | -0,26% | 323.665,00 |
| 28.08.2026 | 3,86 | 3,99 | 3,81 | 3,88 | -0,77% | 241.419,00 |
| 27.08.2026 | 3,90 | 3,97 | 3,82 | 3,91 | 0,77% | 193.691,00 |
| 26.08.2026 | 3,90 | 3,91 | 3,76 | 3,88 | -0,26% | 171.893,00 |
| 25.08.2026 | 3,82 | 3,92 | 3,77 | 3,89 | 1,83% | 262.000,00 |
| 24.08.2026 | 3,80 | 3,92 | 3,78 | 3,82 | 0,00% | 244.435,00 |
| 21.08.2026 | 3,85 | 3,86 | 3,75 | 3,82 | -1,55% | 255.525,00 |
| 20.08.2026 | 3,79 | 3,90 | 3,76 | 3,88 | 1,57% | 243.802,00 |
| 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 | 2,67% | 443.088,00 |
| 17.08.2026 | 3,81 | 3,90 | 3,62 | 3,74 | -2,86% | 576.596,00 |
| 14.08.2026 | 3,80 | 3,88 | 3,71 | 3,85 | 0,52% | 220.781,00 |
| 13.08.2026 | 3,64 | 3,88 | 3,64 | 3,83 | 4,64% | 435.597,00 |
| 12.08.2026 | 3,72 | 3,80 | 3,54 | 3,66 | -2,40% | 427.795,00 |
| 11.08.2026 | 3,81 | 3,86 | 3,70 | 3,75 | -3,85% | 303.701,00 |
| 10.08.2026 | 3,81 | 3,91 | 3,61 | 3,90 | 1,56% | 388.869,00 |
| 07.08.2026 | 3,69 | 3,86 | 3,40 | 3,84 | -10,90% | 705.317,00 |
| 06.08.2026 | 4,45 | 4,45 | 4,16 | 4,31 | -2,93% | 303.263,00 |
| 05.08.2026 | 4,40 | 4,44 | 4,23 | 4,44 | 1,14% | 294.966,00 |
| 04.08.2026 | 4,45 | 4,53 | 4,24 | 4,39 | -1,79% | 387.316,00 |
| 03.08.2026 | 4,54 | 4,80 | 4,46 | 4,47 | -0,45% | 537.619,00 |
| 31.07.2026 | 4,46 | 4,54 | 4,26 | 4,49 | 0,00% | 451.128,00 |
| 30.07.2026 | 4,43 | 4,50 | 4,11 | 4,49 | -0,66% | 463.765,00 |
| 29.07.2026 | 4,46 | 4,60 | 4,25 | 4,52 | 1,12% | 518.562,00 |
| 28.07.2026 | 3,81 | 4,55 | 3,80 | 4,47 | 17,63% | 831.734,00 |
| 27.07.2026 | 3,41 | 3,98 | 3,37 | 3,80 | 11,76% | 483.745,00 |
| 24.07.2026 | 3,57 | 3,66 | 3,38 | 3,40 | -4,49% | 605.130,00 |
| 23.07.2026 | 3,59 | 3,59 | 3,49 | 3,56 | -0,84% | 466.808,00 |
| 22.07.2026 | 3,60 | 3,61 | 3,48 | 3,59 | 0,00% | 533.351,00 |
| 21.07.2026 | 3,86 | 3,93 | 3,56 | 3,59 | -8,18% | 391.688,00 |
| 20.07.2026 | 3,72 | 4,15 | 3,69 | 3,91 | 5,11% | 397.981,00 |
| 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% | 209.341,00 |
| 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% | 239.492,00 |
| 08.07.2026 | 3,77 | 3,87 | 3,72 | 3,77 | -2,08% | 259.686,00 |
| 07.07.2026 | 4,05 | 4,12 | 3,76 | 3,85 | -5,41% | 264.776,00 |
| 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 | 13,06% | 486.867,00 |
| 30.06.2026 | 3,92 | 3,92 | 3,56 | 3,60 | -8,16% | 594.485,00 |
| 29.06.2026 | 3,79 | 4,01 | 3,79 | 3,92 | 4,26% | 541.708,00 |
| 26.06.2026 | 3,66 | 3,91 | 3,66 | 3,76 | 2,17% | 1.001.679,00 |
| 25.06.2026 | 3,67 | 3,75 | 3,62 | 3,68 | -0,54% | 336.951,00 |
| 24.06.2026 | 3,58 | 3,73 | 3,56 | 3,70 | 3,06% | 520.669,00 |
| 23.06.2026 | 3,54 | 3,66 | 3,54 | 3,59 | 0,28% | 229.615,00 |
| 22.06.2026 | 3,60 | 3,66 | 3,53 | 3,58 | -0,56% | 557.341,00 |
| 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% | 361.810,00 |
| 16.06.2026 | 3,77 | 3,77 | 3,57 | 3,68 | 0,82% | 320.909,00 |