30,500€
-0,97%
Echtzeit-Aktienkurs TechTarget
Bid:
Ask:
Aktienkurse zur TechTarget Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 1,00 |
| 29.11.2024 | 29,60 | 31,10 | 29,60 | 30,80 | 4,05% | - |
| 28.11.2024 | 29,70 | 29,70 | 29,60 | 29,60 | -1,33% | - |
| 27.11.2024 | 31,40 | 31,40 | 30,00 | 30,00 | -4,15% | 133,00 |
| 26.11.2024 | 31,70 | 31,90 | 31,10 | 31,30 | -1,88% | - |
| 25.11.2024 | 31,10 | 32,30 | 30,70 | 31,90 | 1,92% | - |
| 22.11.2024 | 29,50 | 31,50 | 29,50 | 31,30 | 7,19% | - |
| 21.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 42,00 |
| 20.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 4,00 |
| 19.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | 4,00 |
| 18.11.2024 | 27,70 | 28,30 | 27,20 | 28,30 | 2,17% | - |
| 15.11.2024 | 27,50 | 27,70 | 26,50 | 27,70 | -1,42% | - |
| 14.11.2024 | 30,60 | 31,00 | 27,90 | 28,10 | -3,10% | - |
| 13.11.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -1,69% | 500,00 |
| 12.11.2024 | 29,70 | 29,90 | 29,30 | 29,50 | -0,34% | - |
| 11.11.2024 | 28,20 | 29,60 | 28,20 | 29,60 | 6,09% | 1.317,00 |
| 08.11.2024 | 27,50 | 27,90 | 27,30 | 27,90 | -1,06% | - |
| 07.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 580,00 |
| 06.11.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 7,28% | 20,00 |
| 05.11.2024 | 26,10 | 26,40 | 25,80 | 26,10 | 0,38% | - |
| 04.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 190,00 |
| 01.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -4,06% | 40,00 |
| 31.10.2024 | 27,50 | 27,50 | 26,30 | 27,10 | -3,90% | - |
| 30.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,81% | 1,00 |
| 29.10.2024 | 27,90 | 28,10 | 27,10 | 27,70 | -0,72% | - |
| 28.10.2024 | 28,10 | 28,10 | 26,90 | 27,90 | 0,00% | - |
| 25.10.2024 | 27,20 | 28,10 | 27,20 | 27,90 | 2,95% | - |
| 24.10.2024 | 27,30 | 27,50 | 26,80 | 27,10 | 0,00% | - |
| 23.10.2024 | 26,90 | 27,10 | 26,50 | 27,10 | 0,00% | - |
| 22.10.2024 | 26,90 | 27,70 | 26,70 | 27,10 | 0,74% | - |
| 21.10.2024 | 26,70 | 27,10 | 26,30 | 26,90 | 3,46% | - |
| 18.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 40,00 |
| 17.10.2024 | 25,30 | 25,90 | 24,90 | 25,70 | 0,78% | - |
| 16.10.2024 | 25,60 | 25,70 | 24,70 | 25,50 | -0,78% | - |
| 15.10.2024 | 23,10 | 25,70 | 23,00 | 25,70 | 15,77% | - |
| 14.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 10,00 |
| 11.10.2024 | 21,20 | 22,30 | 21,00 | 22,10 | 4,74% | - |
| 10.10.2024 | 21,40 | 21,40 | 20,90 | 21,10 | -1,86% | - |
| 09.10.2024 | 21,10 | 21,50 | 20,90 | 21,50 | 1,42% | - |
| 08.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 1,00 |
| 07.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 1,00 |
| 04.10.2024 | 21,20 | 21,70 | 21,20 | 21,50 | 0,94% | - |
| 03.10.2024 | 21,60 | 21,70 | 21,10 | 21,30 | -3,18% | - |
| 02.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 6,00 |
| 01.10.2024 | 22,00 | 22,30 | 21,30 | 21,70 | -1,81% | - |
| 30.09.2024 | 22,00 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 27.09.2024 | 21,20 | 22,10 | 21,00 | 22,10 | 4,25% | - |
| 26.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 1,00 |
| 25.09.2024 | 21,40 | 21,80 | 20,90 | 20,90 | -2,79% | - |
| 24.09.2024 | 22,00 | 22,20 | 21,50 | 21,50 | -1,83% | - |
| 23.09.2024 | 22,60 | 23,00 | 21,70 | 21,90 | -3,52% | - |
| 20.09.2024 | 22,80 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 19.09.2024 | 22,50 | 22,90 | 22,20 | 22,70 | 2,25% | - |
| 18.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 60,00 |
| 17.09.2024 | 21,70 | 22,50 | 21,70 | 22,30 | 0,45% | - |
| 16.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 5,00 |
| 13.09.2024 | 21,60 | 22,30 | 21,40 | 22,10 | 2,79% | - |
| 12.09.2024 | 21,40 | 21,70 | 21,30 | 21,50 | 0,47% | - |
| 11.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 250,00 |
| 10.09.2024 | 21,40 | 21,80 | 20,90 | 21,50 | -5,70% | - |
| 09.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 26,00 |
| 06.09.2024 | 22,70 | 23,10 | 21,90 | 22,70 | 0,00% | - |
| 05.09.2024 | 23,50 | 24,00 | 22,70 | 22,70 | -3,40% | - |
| 04.09.2024 | 23,30 | 23,90 | 23,10 | 23,50 | -0,84% | - |
| 03.09.2024 | 24,00 | 24,20 | 23,50 | 23,70 | -1,66% | - |
| 02.09.2024 | 24,10 | 24,10 | 23,90 | 24,10 | -0,82% | - |
| 30.08.2024 | 24,80 | 25,20 | 23,90 | 24,30 | -2,41% | - |
| 29.08.2024 | 24,10 | 25,10 | 24,00 | 24,90 | 2,47% | - |
| 28.08.2024 | 24,40 | 24,70 | 24,10 | 24,30 | -1,22% | - |
| 27.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 58,00 |
| 26.08.2024 | 24,10 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 23.08.2024 | 23,20 | 24,10 | 22,40 | 24,10 | 4,33% | - |
| 22.08.2024 | 23,70 | 23,90 | 22,80 | 23,10 | -2,53% | - |
| 21.08.2024 | 23,70 | 23,90 | 23,10 | 23,70 | 0,00% | - |
| 20.08.2024 | 24,30 | 24,30 | 23,50 | 23,70 | -1,25% | - |
| 19.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 2,00 |
| 16.08.2024 | 23,90 | 24,00 | 23,30 | 23,90 | -0,83% | - |
| 15.08.2024 | 23,70 | 24,30 | 23,20 | 24,10 | 0,42% | - |
| 14.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 250,00 |
| 13.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 200,00 |
| 12.08.2024 | 24,60 | 25,60 | 24,30 | 24,30 | -0,82% | - |
| 09.08.2024 | 26,50 | 26,70 | 24,30 | 24,50 | -7,55% | - |
| 08.08.2024 | 26,30 | 27,00 | 26,30 | 26,50 | 0,00% | - |
| 07.08.2024 | 27,10 | 27,50 | 26,30 | 26,50 | -2,57% | - |
| 06.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | 2,00 |
| 05.08.2024 | 26,80 | 27,50 | 26,50 | 26,90 | -6,27% | - |
| 02.08.2024 | 29,20 | 29,20 | 28,50 | 28,70 | -3,69% | - |
| 01.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 5,00 |
| 31.07.2024 | 30,10 | 30,30 | 29,50 | 29,70 | 0,00% | - |
| 30.07.2024 | 29,50 | 30,50 | 29,40 | 29,70 | 0,00% | - |
| 29.07.2024 | 30,20 | 30,30 | 29,50 | 29,70 | -0,67% | - |
| 26.07.2024 | 29,60 | 30,30 | 29,50 | 29,90 | 1,36% | - |
| 25.07.2024 | 29,10 | 29,90 | 28,70 | 29,50 | 0,68% | - |
| 24.07.2024 | 29,70 | 30,10 | 29,00 | 29,30 | -2,01% | - |
| 23.07.2024 | 29,40 | 30,30 | 29,00 | 29,90 | 0,67% | - |
| 22.07.2024 | 29,00 | 29,70 | 28,70 | 29,70 | 2,41% | - |
| 19.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,01% | 27,00 |
| 18.07.2024 | 31,00 | 31,10 | 29,90 | 29,90 | -3,24% | - |
| 17.07.2024 | 31,80 | 32,30 | 30,90 | 30,90 | -3,13% | - |
| 16.07.2024 | 30,30 | 31,90 | 30,10 | 31,90 | 6,33% | - |