25,700€
1,18%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 25,00 | 26,10 | 25,00 | 25,70 | 1,58% | - |
| 22.04.2024 | 25,60 | 26,80 | 25,10 | 25,30 | -0,78% | - |
| 19.04.2024 | 25,40 | 26,30 | 25,10 | 25,50 | 0,00% | - |
| 18.04.2024 | 25,90 | 26,50 | 25,50 | 25,50 | -0,78% | - |
| 17.04.2024 | 26,20 | 26,70 | 25,70 | 25,70 | -2,28% | - |
| 16.04.2024 | 26,20 | 26,70 | 25,30 | 26,30 | 0,77% | - |
| 15.04.2024 | 26,30 | 26,80 | 25,90 | 26,10 | 0,00% | - |
| 12.04.2024 | 27,20 | 27,30 | 26,10 | 26,10 | -3,69% | - |
| 11.04.2024 | 27,30 | 28,70 | 26,80 | 27,10 | -0,73% | - |
| 10.04.2024 | 28,60 | 29,40 | 26,90 | 27,30 | -4,21% | - |
| 09.04.2024 | 28,70 | 29,30 | 28,30 | 28,50 | -0,70% | - |
| 08.04.2024 | 28,00 | 29,50 | 27,70 | 28,70 | 1,41% | - |
| 05.04.2024 | 28,40 | 29,00 | 28,10 | 28,30 | -1,39% | - |
| 04.04.2024 | 29,40 | 29,90 | 28,50 | 28,70 | -2,05% | - |
| 03.04.2024 | 29,40 | 30,00 | 28,90 | 29,30 | -1,35% | - |
| 02.04.2024 | 31,00 | 31,10 | 29,50 | 29,70 | -25,56% | - |
| 28.03.2024 | 30,00 | 40,10 | 29,00 | 39,90 | 84,72% | - |
| 27.03.2024 | 29,60 | 30,20 | 21,40 | 21,60 | 1,17% | - |
| 26.03.2024 | 30,20 | 30,20 | 21,35 | 21,35 | -0,23% | - |
| 25.03.2024 | 30,20 | 30,50 | 21,40 | 21,40 | -29,14% | - |
| 22.03.2024 | 30,30 | 30,60 | 21,50 | 30,20 | 1,34% | - |
| 21.03.2024 | 30,30 | 30,50 | 21,45 | 29,80 | -0,33% | - |
| 20.03.2024 | 29,00 | 30,10 | 27,70 | 29,90 | 4,18% | - |
| 19.03.2024 | 28,60 | 29,80 | 27,80 | 28,70 | -0,35% | - |
| 18.03.2024 | 28,50 | 29,80 | 27,40 | 28,80 | 2,86% | - |
| 15.03.2024 | 27,70 | 29,30 | 26,90 | 28,00 | 10,02% | - |
| 14.03.2024 | 28,30 | 29,40 | 25,40 | 25,45 | 0,79% | - |
| 13.03.2024 | 29,30 | 29,80 | 25,25 | 25,25 | -12,63% | - |
| 12.03.2024 | 29,00 | 29,90 | 24,40 | 28,90 | 13,78% | - |
| 11.03.2024 | 28,40 | 29,30 | 25,40 | 25,40 | -11,50% | - |
| 08.03.2024 | 27,80 | 29,30 | 27,80 | 28,70 | 1,41% | - |
| 07.03.2024 | 28,20 | 28,90 | 28,10 | 28,30 | 0,00% | - |
| 06.03.2024 | 28,40 | 29,20 | 28,10 | 28,30 | -0,70% | - |
| 05.03.2024 | 28,80 | 29,10 | 28,10 | 28,50 | -1,38% | - |
| 04.03.2024 | 29,30 | 29,70 | 28,90 | 28,90 | -1,37% | - |
| 01.03.2024 | 29,40 | 30,40 | 28,90 | 29,30 | 0,00% | - |
| 29.02.2024 | 28,60 | 29,50 | 28,50 | 29,30 | 2,09% | - |
| 28.02.2024 | 28,80 | 29,20 | 28,60 | 28,70 | -2,05% | - |
| 27.02.2024 | 29,00 | 30,50 | 29,00 | 29,30 | -0,68% | - |
| 26.02.2024 | 29,20 | 29,90 | 29,00 | 29,50 | 0,68% | - |
| 23.02.2024 | 29,50 | 29,90 | 29,00 | 29,30 | -0,68% | - |
| 22.02.2024 | 29,80 | 30,00 | 29,00 | 29,50 | 0,00% | - |
| 21.02.2024 | 30,10 | 30,20 | 29,30 | 29,50 | -1,99% | - |
| 20.02.2024 | 29,80 | 30,30 | 29,20 | 30,10 | 0,00% | - |
| 19.02.2024 | 30,10 | 30,20 | 30,00 | 30,10 | 0,67% | - |
| 16.02.2024 | 30,90 | 31,00 | 29,90 | 29,90 | -3,24% | - |
| 15.02.2024 | 30,40 | 31,30 | 30,10 | 30,90 | 1,98% | - |
| 14.02.2024 | 30,50 | 30,90 | 29,90 | 30,30 | 0,00% | - |
| 13.02.2024 | 32,50 | 32,60 | 30,10 | 30,30 | -6,77% | - |
| 12.02.2024 | 32,40 | 33,40 | 32,40 | 32,50 | 0,62% | - |
| 09.02.2024 | 31,20 | 32,90 | 30,50 | 32,30 | 3,86% | - |
| 08.02.2024 | 30,60 | 31,80 | 29,50 | 31,10 | 0,65% | - |
| 07.02.2024 | 31,60 | 32,30 | 30,50 | 30,90 | -3,13% | - |
| 06.02.2024 | 30,80 | 32,30 | 30,80 | 31,90 | 2,57% | - |
| 05.02.2024 | 31,50 | 31,70 | 30,70 | 31,10 | -1,27% | - |
| 02.02.2024 | 31,20 | 32,00 | 31,00 | 31,50 | 0,64% | - |
| 01.02.2024 | 31,70 | 32,30 | 31,00 | 31,30 | -1,26% | - |
| 31.01.2024 | 30,70 | 33,20 | 30,60 | 31,70 | 2,59% | - |
| 30.01.2024 | 31,60 | 32,00 | 30,50 | 30,90 | -3,74% | - |
| 29.01.2024 | 31,00 | 32,20 | 31,00 | 32,10 | 3,88% | - |
| 26.01.2024 | 31,20 | 31,70 | 30,50 | 30,90 | -1,28% | - |
| 25.01.2024 | 30,70 | 31,60 | 30,60 | 31,30 | 1,95% | - |
| 24.01.2024 | 31,10 | 31,90 | 30,10 | 30,70 | -0,65% | - |
| 23.01.2024 | 30,20 | 31,00 | 29,90 | 30,90 | 1,98% | - |
| 22.01.2024 | 30,40 | 31,30 | 29,30 | 30,30 | 0,00% | - |
| 19.01.2024 | 29,60 | 30,40 | 29,30 | 30,30 | 1,34% | - |
| 18.01.2024 | 30,10 | 30,50 | 29,30 | 29,90 | -0,66% | - |
| 17.01.2024 | 31,10 | 31,60 | 30,10 | 30,10 | -3,83% | - |
| 16.01.2024 | 31,40 | 33,60 | 30,90 | 31,30 | -1,57% | - |
| 15.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | - |
| 12.01.2024 | 35,60 | 36,30 | 31,60 | 31,70 | -12,19% | - |
| 11.01.2024 | 36,50 | 38,30 | 35,10 | 36,10 | 12,46% | - |
| 10.01.2024 | 31,80 | 32,30 | 31,10 | 32,10 | 0,63% | - |
| 09.01.2024 | 31,60 | 32,20 | 31,00 | 31,90 | 0,00% | - |
| 08.01.2024 | 30,60 | 32,10 | 30,00 | 31,90 | 3,24% | - |
| 05.01.2024 | 31,00 | 31,60 | 30,50 | 30,90 | -0,64% | - |
| 04.01.2024 | 30,70 | 31,20 | 29,70 | 31,10 | 1,30% | - |
| 03.01.2024 | 31,20 | 31,20 | 30,40 | 30,70 | -1,92% | - |
| 02.01.2024 | 31,60 | 32,80 | 31,00 | 31,30 | -3,99% | - |
| 29.12.2023 | 32,60 | 32,70 | 32,60 | 32,60 | 0,31% | - |
| 28.12.2023 | 32,20 | 33,00 | 32,00 | 32,50 | -0,61% | - |
| 27.12.2023 | 32,00 | 32,90 | 31,50 | 32,70 | 2,51% | - |
| 22.12.2023 | 31,60 | 32,30 | 31,30 | 31,90 | 0,63% | - |
| 21.12.2023 | 31,20 | 31,90 | 30,70 | 31,70 | 1,93% | - |
| 20.12.2023 | 31,80 | 32,20 | 30,90 | 31,10 | -1,89% | - |
| 19.12.2023 | 30,60 | 32,00 | 30,50 | 31,70 | 3,59% | - |
| 18.12.2023 | 30,60 | 31,30 | 30,30 | 30,60 | -0,97% | - |
| 15.12.2023 | 31,80 | 32,60 | 30,60 | 30,90 | -2,52% | - |
| 14.12.2023 | 30,90 | 32,40 | 30,60 | 31,70 | 2,59% | - |
| 13.12.2023 | 29,60 | 31,10 | 29,30 | 30,90 | 4,75% | - |
| 12.12.2023 | 29,30 | 29,60 | 28,60 | 29,50 | 0,68% | - |
| 11.12.2023 | 28,80 | 29,90 | 28,80 | 29,30 | 0,69% | - |
| 08.12.2023 | 28,40 | 29,30 | 28,00 | 29,10 | 2,83% | 54,00 |
| 07.12.2023 | 28,40 | 28,90 | 28,10 | 28,30 | -2,08% | - |
| 06.12.2023 | 28,70 | 29,40 | 28,40 | 28,90 | 0,70% | - |
| 05.12.2023 | 28,60 | 29,00 | 28,20 | 28,70 | -1,37% | - |
| 04.12.2023 | 28,00 | 29,10 | 27,90 | 29,10 | 3,56% | - |
| 01.12.2023 | 27,10 | 28,20 | 27,00 | 28,10 | 3,69% | - |
| 30.11.2023 | 27,30 | 27,80 | 26,90 | 27,10 | -0,73% | - |
| 29.11.2023 | 27,20 | 28,10 | 27,20 | 27,30 | 0,74% | - |