31,131$
1,14%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 30,87 | 31,29 | 30,70 | 31,08 | 0,97% | 63.668,00 |
| 16.05.2024 | 30,62 | 31,10 | 30,29 | 30,78 | 0,03% | 67.127,00 |
| 15.05.2024 | 30,00 | 31,02 | 29,82 | 30,77 | 3,50% | 108.385,00 |
| 14.05.2024 | 28,79 | 29,92 | 28,79 | 29,73 | 4,54% | 97.948,00 |
| 13.05.2024 | 29,20 | 29,58 | 28,15 | 28,44 | -2,57% | 116.237,00 |
| 10.05.2024 | 27,50 | 29,69 | 27,25 | 29,19 | 4,81% | 169.668,00 |
| 09.05.2024 | 27,58 | 28,49 | 27,58 | 27,85 | 0,47% | 49.603,00 |
| 08.05.2024 | 28,04 | 28,16 | 27,54 | 27,72 | -2,15% | 46.076,00 |
| 07.05.2024 | 28,42 | 28,92 | 28,18 | 28,33 | -0,14% | 52.274,00 |
| 06.05.2024 | 28,34 | 28,46 | 27,85 | 28,37 | 1,32% | 42.225,00 |
| 03.05.2024 | 29,31 | 29,33 | 27,93 | 28,00 | -2,68% | 47.551,00 |
| 02.05.2024 | 28,72 | 28,77 | 27,86 | 28,77 | 0,98% | 59.593,00 |
| 01.05.2024 | 27,62 | 28,77 | 27,30 | 28,49 | 3,49% | 79.468,00 |
| 30.04.2024 | 27,14 | 27,53 | 27,02 | 27,53 | 0,29% | 74.887,00 |
| 29.04.2024 | 27,71 | 27,94 | 27,32 | 27,45 | -0,18% | 51.853,00 |
| 26.04.2024 | 27,12 | 27,51 | 26,69 | 27,50 | 1,85% | 63.017,00 |
| 25.04.2024 | 27,07 | 28,04 | 26,88 | 27,00 | -2,00% | 91.768,00 |
| 24.04.2024 | 27,12 | 27,83 | 27,03 | 27,55 | 1,03% | 62.255,00 |
| 23.04.2024 | 27,04 | 27,73 | 27,04 | 27,27 | 1,11% | 48.125,00 |
| 22.04.2024 | 27,42 | 27,54 | 26,77 | 26,97 | -0,74% | 97.349,00 |
| 19.04.2024 | 27,07 | 27,64 | 26,88 | 27,17 | -0,29% | 124.366,00 |
| 18.04.2024 | 27,48 | 28,25 | 27,14 | 27,25 | -0,66% | 94.272,00 |
| 17.04.2024 | 28,20 | 28,22 | 27,43 | 27,43 | -1,68% | 100.566,00 |
| 16.04.2024 | 27,64 | 28,41 | 26,97 | 27,90 | 0,14% | 157.875,00 |
| 15.04.2024 | 28,09 | 28,32 | 27,58 | 27,86 | -0,11% | 197.192,00 |
| 12.04.2024 | 28,83 | 28,86 | 27,80 | 27,89 | -4,22% | 85.784,00 |
| 11.04.2024 | 29,30 | 30,14 | 28,88 | 29,12 | -0,24% | 83.460,00 |
| 10.04.2024 | 30,32 | 30,57 | 29,04 | 29,19 | -5,78% | 119.338,00 |
| 09.04.2024 | 31,08 | 31,71 | 30,87 | 30,98 | -0,29% | 59.340,00 |
| 08.04.2024 | 30,78 | 32,19 | 30,44 | 31,07 | 1,24% | 76.689,00 |
| 05.04.2024 | 30,97 | 31,11 | 30,48 | 30,69 | -1,29% | 48.322,00 |
| 04.04.2024 | 32,18 | 32,45 | 31,00 | 31,09 | -1,96% | 69.074,00 |
| 03.04.2024 | 32,02 | 32,07 | 31,44 | 31,71 | -1,15% | 57.048,00 |
| 02.04.2024 | 32,75 | 32,81 | 31,82 | 32,08 | -3,75% | 145.782,00 |
| 01.04.2024 | 33,11 | 33,74 | 32,66 | 33,33 | 0,76% | 81.239,00 |
| 28.03.2024 | 32,48 | 33,32 | 32,48 | 33,08 | 1,88% | 140.966,00 |
| 27.03.2024 | 32,33 | 32,50 | 32,11 | 32,47 | 1,60% | 80.000,00 |
| 26.03.2024 | 32,67 | 32,67 | 31,96 | 31,96 | -1,02% | 55.840,00 |
| 25.03.2024 | 32,83 | 32,88 | 32,26 | 32,29 | -1,07% | 121.737,00 |
| 22.03.2024 | 32,65 | 32,89 | 32,32 | 32,64 | 0,15% | 87.680,00 |
| 21.03.2024 | 32,77 | 32,77 | 32,33 | 32,59 | 0,12% | 128.639,00 |
| 20.03.2024 | 31,14 | 32,70 | 31,14 | 32,55 | 4,19% | 96.375,00 |
| 19.03.2024 | 30,49 | 31,28 | 30,31 | 31,24 | 1,53% | 64.481,00 |
| 18.03.2024 | 30,67 | 30,99 | 30,20 | 30,77 | 1,02% | 80.247,00 |
| 15.03.2024 | 29,73 | 30,58 | 29,43 | 30,46 | 2,15% | 246.327,00 |
| 14.03.2024 | 30,92 | 31,10 | 29,69 | 29,82 | -3,71% | 114.575,00 |
| 13.03.2024 | 31,37 | 31,81 | 30,74 | 30,97 | -1,99% | 58.737,00 |
| 12.03.2024 | 31,65 | 31,91 | 31,06 | 31,60 | -0,72% | 49.033,00 |
| 11.03.2024 | 31,13 | 32,00 | 31,13 | 31,83 | 1,82% | 44.036,00 |
| 08.03.2024 | 31,25 | 31,90 | 31,24 | 31,26 | 1,10% | 72.103,00 |
| 07.03.2024 | 31,19 | 31,33 | 30,79 | 30,92 | -0,03% | 57.351,00 |
| 06.03.2024 | 31,22 | 31,23 | 30,64 | 30,93 | -0,35% | 92.870,00 |
| 05.03.2024 | 31,19 | 31,40 | 30,64 | 31,04 | -1,21% | 94.381,00 |
| 04.03.2024 | 31,73 | 32,34 | 31,35 | 31,42 | -0,95% | 79.777,00 |
| 01.03.2024 | 31,87 | 32,10 | 31,48 | 31,72 | -0,22% | 71.994,00 |
| 29.02.2024 | 31,63 | 31,85 | 31,33 | 31,79 | 2,45% | 50.941,00 |
| 28.02.2024 | 31,27 | 31,33 | 31,02 | 31,03 | -2,14% | 63.075,00 |
| 27.02.2024 | 32,06 | 32,94 | 31,62 | 31,71 | -0,53% | 60.869,00 |
| 26.02.2024 | 31,62 | 32,30 | 31,62 | 31,88 | 0,54% | 67.006,00 |
| 23.02.2024 | 31,87 | 32,18 | 31,41 | 31,71 | -0,50% | 72.322,00 |
| 22.02.2024 | 31,76 | 32,08 | 31,44 | 31,87 | 0,19% | 64.240,00 |
| 21.02.2024 | 32,21 | 32,44 | 31,68 | 31,81 | -2,69% | 96.656,00 |
| 20.02.2024 | 31,91 | 32,75 | 31,63 | 32,69 | 0,90% | 78.347,00 |
| 16.02.2024 | 32,95 | 33,00 | 32,34 | 32,40 | -2,35% | 83.525,00 |
| 15.02.2024 | 32,57 | 33,56 | 32,39 | 33,18 | 2,03% | 66.789,00 |
| 14.02.2024 | 32,62 | 33,07 | 32,20 | 32,52 | 0,00% | 157.430,00 |
| 13.02.2024 | 33,46 | 34,46 | 32,35 | 32,52 | -7,32% | 102.819,00 |
| 12.02.2024 | 35,12 | 35,78 | 34,96 | 35,09 | 0,17% | 76.578,00 |
| 09.02.2024 | 33,56 | 35,33 | 33,56 | 35,03 | 4,35% | 125.544,00 |
| 08.02.2024 | 33,71 | 34,50 | 31,70 | 33,57 | 0,51% | 183.051,00 |
| 07.02.2024 | 34,19 | 34,37 | 33,21 | 33,40 | -2,94% | 127.934,00 |
| 06.02.2024 | 33,70 | 34,61 | 33,70 | 34,41 | 2,87% | 91.085,00 |
| 05.02.2024 | 33,60 | 33,69 | 33,17 | 33,45 | -1,82% | 62.304,00 |
| 02.02.2024 | 33,54 | 34,87 | 33,53 | 34,07 | 0,21% | 90.286,00 |
| 01.02.2024 | 34,49 | 34,83 | 33,88 | 34,00 | -0,50% | 85.575,00 |
| 31.01.2024 | 35,64 | 35,99 | 34,17 | 34,17 | 1,88% | 133.684,00 |
| 30.01.2024 | 34,35 | 34,39 | 33,53 | 33,54 | -3,37% | 87.413,00 |
| 29.01.2024 | 33,90 | 34,78 | 33,81 | 34,71 | 3,18% | 73.979,00 |
| 26.01.2024 | 34,16 | 34,25 | 33,45 | 33,64 | -1,12% | 86.478,00 |
| 25.01.2024 | 33,99 | 34,13 | 33,60 | 34,02 | 1,92% | 84.025,00 |
| 24.01.2024 | 34,24 | 35,47 | 32,89 | 33,38 | -0,71% | 96.526,00 |
| 23.01.2024 | 33,54 | 33,62 | 32,65 | 33,62 | 2,10% | 144.544,00 |
| 22.01.2024 | 33,10 | 34,07 | 32,53 | 32,93 | -0,30% | 195.455,00 |
| 19.01.2024 | 32,68 | 33,08 | 32,14 | 33,03 | 1,98% | 213.072,00 |
| 18.01.2024 | 32,93 | 33,48 | 31,87 | 32,39 | -1,04% | 177.860,00 |
| 17.01.2024 | 33,36 | 33,76 | 32,68 | 32,73 | -4,02% | 164.148,00 |
| 16.01.2024 | 34,31 | 35,74 | 33,67 | 34,10 | -2,04% | 534.310,00 |
| 12.01.2024 | 40,00 | 40,00 | 34,72 | 34,81 | -12,16% | 655.145,00 |
| 11.01.2024 | 41,93 | 41,93 | 38,58 | 39,63 | 12,36% | 1.286.880,00 |
| 10.01.2024 | 34,66 | 35,28 | 34,27 | 35,27 | 1,19% | 95.250,00 |
| 09.01.2024 | 34,30 | 35,03 | 34,20 | 34,86 | -0,41% | 141.734,00 |
| 08.01.2024 | 34,04 | 35,05 | 33,88 | 35,00 | 3,09% | 217.958,00 |
| 05.01.2024 | 33,67 | 34,47 | 33,61 | 33,95 | -0,29% | 225.783,00 |
| 04.01.2024 | 33,62 | 34,07 | 33,42 | 34,05 | 1,66% | 103.918,00 |
| 03.01.2024 | 33,87 | 33,87 | 33,35 | 33,50 | -2,32% | 164.591,00 |
| 02.01.2024 | 34,53 | 34,64 | 34,07 | 34,29 | -1,64% | 119.938,00 |
| 29.12.2023 | 35,88 | 36,27 | 34,59 | 34,86 | -3,38% | 182.620,00 |
| 28.12.2023 | 36,02 | 36,54 | 35,93 | 36,08 | -0,39% | 127.511,00 |
| 27.12.2023 | 35,81 | 36,48 | 35,61 | 36,22 | 1,23% | 149.125,00 |
| 26.12.2023 | 35,35 | 35,93 | 35,07 | 35,78 | 1,94% | 103.972,00 |