Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 81,75 | 84,74 | 81,35 | 83,42 | 2,67% | - |
| 25.02.2021 | 81,19 | 81,46 | 81,13 | 81,25 | -3,52% | - |
| 24.02.2021 | 81,08 | 84,49 | 80,09 | 84,21 | 0,68% | - |
| 23.02.2021 | 82,41 | 85,30 | 80,03 | 83,64 | -3,46% | - |
| 22.02.2021 | 90,40 | 90,86 | 86,30 | 86,64 | -5,34% | - |
| 19.02.2021 | 91,59 | 92,63 | 90,51 | 91,53 | 1,53% | - |
| 18.02.2021 | 90,00 | 91,54 | 88,66 | 90,15 | -2,59% | - |
| 17.02.2021 | 94,37 | 94,82 | 91,97 | 92,55 | -3,08% | - |
| 16.02.2021 | 100,40 | 101,31 | 95,36 | 95,49 | -3,36% | - |
| 12.02.2021 | 95,25 | 100,30 | 94,53 | 98,81 | 7,09% | - |
| 11.02.2021 | 91,03 | 94,84 | 89,72 | 92,27 | -1,69% | - |
| 10.02.2021 | 95,51 | 97,11 | 93,54 | 93,85 | -2,93% | - |
| 09.02.2021 | 95,58 | 97,50 | 94,48 | 96,69 | 4,02% | - |
| 08.02.2021 | 91,83 | 93,27 | 90,55 | 92,95 | 4,48% | - |
| 05.02.2021 | 86,23 | 90,10 | 85,95 | 88,97 | 4,74% | - |
| 04.02.2021 | 84,94 | 84,96 | 84,94 | 84,94 | 4,07% | - |
| 03.02.2021 | 82,04 | 83,41 | 80,81 | 81,62 | 0,00% | - |
| 02.02.2021 | 79,06 | 82,70 | 78,01 | 81,62 | 1,29% | - |
| 01.02.2021 | 76,23 | 81,32 | 76,03 | 80,58 | 7,81% | - |
| 29.01.2021 | 74,74 | 74,74 | 74,74 | 74,74 | -0,91% | - |
| 28.01.2021 | 75,71 | 75,93 | 0,00 | 75,43 | 0,48% | - |
| 27.01.2021 | 72,53 | 75,69 | 72,49 | 75,07 | 2,58% | - |
| 26.01.2021 | 72,85 | 73,53 | 72,21 | 73,18 | 0,00% | - |
| 25.01.2021 | 73,84 | 74,43 | 71,38 | 73,18 | 0,90% | - |
| 22.01.2021 | 71,00 | 73,16 | 70,22 | 72,52 | 1,28% | - |
| 21.01.2021 | 71,34 | 71,75 | 71,33 | 71,61 | 1,94% | - |
| 20.01.2021 | 71,43 | 71,84 | 68,83 | 70,24 | 1,11% | - |
| 19.01.2021 | 68,22 | 69,72 | 68,11 | 69,47 | 1,39% | - |
| 15.01.2021 | 67,41 | 68,94 | 66,56 | 68,52 | -0,20% | - |
| 14.01.2021 | 68,06 | 69,61 | 67,85 | 68,66 | 1,31% | - |
| 13.01.2021 | 68,22 | 68,61 | 66,21 | 67,77 | -0,68% | - |
| 12.01.2021 | 67,11 | 68,62 | 66,44 | 68,24 | 2,63% | - |
| 11.01.2021 | 66,21 | 67,67 | 65,68 | 66,49 | 0,13% | - |
| 08.01.2021 | 65,66 | 66,82 | 65,43 | 66,40 | 0,67% | - |
| 07.01.2021 | 64,29 | 66,46 | 64,29 | 65,96 | 4,66% | - |
| 06.01.2021 | 61,84 | 63,31 | 61,68 | 63,02 | 1,92% | - |
| 05.01.2021 | 60,10 | 62,30 | 60,08 | 61,83 | 4,45% | - |
| 04.01.2021 | 60,25 | 60,58 | 58,30 | 59,20 | -0,08% | - |
| 31.12.2020 | 58,01 | 59,37 | 58,01 | 59,24 | 1,83% | - |
| 30.12.2020 | 58,45 | 58,67 | 57,51 | 58,18 | 1,00% | - |
| 29.12.2020 | 58,07 | 58,69 | 57,25 | 57,60 | -1,83% | - |
| 28.12.2020 | 57,54 | 59,05 | 56,88 | 58,68 | -4,07% | - |
| 24.12.2020 | 60,57 | 62,32 | 60,24 | 61,17 | -0,22% | - |
| 23.12.2020 | 60,92 | 62,38 | 60,62 | 61,30 | 3,42% | - |
| 22.12.2020 | 59,28 | 59,28 | 59,27 | 59,28 | 3,83% | - |
| 21.12.2020 | 57,00 | 57,85 | 56,82 | 57,09 | 0,41% | - |
| 18.12.2020 | 55,10 | 57,38 | 55,10 | 56,86 | -3,45% | - |
| 17.12.2020 | 54,87 | 58,89 | 54,38 | 58,89 | 11,28% | - |
| 16.12.2020 | 54,17 | 59,58 | 48,36 | 52,92 | 8,59% | - |
| 15.12.2020 | 52,66 | 52,66 | 44,58 | 48,73 | -6,05% | - |
| 14.12.2020 | 50,11 | 51,87 | 50,11 | 51,87 | -10,08% | - |
| 11.12.2020 | 60,20 | 60,65 | 53,62 | 57,69 | -0,31% | - |
| 10.12.2020 | 58,35 | 67,20 | 57,87 | 57,87 | 10,62% | - |
| 09.12.2020 | 54,80 | 54,82 | 52,05 | 52,31 | -0,74% | - |
| 08.12.2020 | 51,14 | 53,91 | 51,01 | 52,70 | 2,01% | - |
| 07.12.2020 | 52,20 | 56,20 | 50,86 | 51,66 | 0,03% | - |
| 04.12.2020 | 51,43 | 56,43 | 49,37 | 51,65 | 3,09% | - |
| 03.12.2020 | 50,48 | 51,87 | 49,95 | 50,10 | -0,14% | - |
| 02.12.2020 | 50,94 | 50,94 | 50,17 | 50,17 | 10,41% | - |
| 01.12.2020 | 53,41 | 53,47 | 45,18 | 45,44 | -13,06% | - |
| 30.11.2020 | 52,04 | 53,30 | 50,96 | 52,26 | -5,29% | - |
| 27.11.2020 | 52,07 | 55,18 | 50,66 | 55,18 | 4,96% | - |
| 25.11.2020 | 52,39 | 52,58 | 50,63 | 52,57 | -1,56% | - |
| 24.11.2020 | 52,78 | 53,94 | 52,76 | 53,41 | 0,13% | - |
| 23.11.2020 | 52,91 | 53,62 | 52,71 | 53,34 | 0,78% | - |
| 20.11.2020 | 50,81 | 53,52 | 50,61 | 52,92 | 1,27% | - |
| 19.11.2020 | 51,15 | 52,26 | 50,33 | 52,26 | 2,61% | - |
| 18.11.2020 | 51,51 | 51,85 | 50,91 | 50,93 | 1,24% | - |
| 17.11.2020 | 51,21 | 51,40 | 50,30 | 50,30 | -3,67% | - |
| 16.11.2020 | 53,84 | 54,12 | 52,04 | 52,22 | -5,44% | - |
| 13.11.2020 | 55,22 | 55,22 | 55,22 | 55,22 | -1,93% | - |
| 12.11.2020 | 57,17 | 57,37 | 55,61 | 56,31 | -0,81% | - |
| 11.11.2020 | 56,87 | 57,39 | 56,75 | 56,77 | 4,82% | - |
| 10.11.2020 | 52,96 | 55,27 | 0,00 | 54,16 | 1,76% | - |
| 09.11.2020 | 55,40 | 56,42 | 53,13 | 53,22 | -2,50% | - |
| 06.11.2020 | 53,69 | 54,92 | 53,20 | 54,59 | 1,27% | - |
| 05.11.2020 | 51,95 | 54,51 | 51,14 | 53,90 | 19,61% | - |
| 04.11.2020 | 44,23 | 46,07 | 43,61 | 45,07 | 2,53% | - |
| 03.11.2020 | 44,46 | 45,31 | 43,12 | 43,96 | -0,48% | - |
| 02.11.2020 | 46,56 | 46,56 | 43,51 | 44,17 | 1,31% | - |
| 30.10.2020 | 44,49 | 44,66 | 42,71 | 43,60 | -3,91% | - |
| 29.10.2020 | 44,71 | 45,61 | 44,13 | 45,37 | 1,15% | - |
| 28.10.2020 | 45,92 | 46,24 | 44,48 | 44,86 | -5,06% | - |
| 27.10.2020 | 47,14 | 47,69 | 46,54 | 47,25 | 1,84% | - |
| 26.10.2020 | 46,56 | 46,56 | 45,57 | 46,39 | -1,36% | - |
| 23.10.2020 | 46,62 | 47,05 | 46,20 | 47,03 | 0,10% | - |
| 22.10.2020 | 47,58 | 47,61 | 46,05 | 46,99 | -1,88% | - |
| 21.10.2020 | 48,45 | 48,70 | 0,00 | 47,89 | -1,16% | - |
| 20.10.2020 | 48,79 | 49,01 | 48,19 | 48,45 | -1,54% | - |
| 19.10.2020 | 50,22 | 50,22 | 48,45 | 49,21 | -0,78% | - |
| 16.10.2020 | 50,07 | 50,49 | 49,46 | 49,59 | -1,94% | - |
| 15.10.2020 | 48,13 | 50,57 | 47,80 | 50,57 | 2,68% | - |
| 14.10.2020 | 50,84 | 51,00 | 49,25 | 49,25 | -3,07% | - |
| 13.10.2020 | 49,71 | 51,09 | 49,48 | 50,81 | 1,80% | - |
| 12.10.2020 | 49,41 | 50,18 | 49,24 | 49,91 | 1,13% | - |
| 09.10.2020 | 49,10 | 49,67 | 48,85 | 49,35 | 2,71% | - |
| 08.10.2020 | 47,60 | 48,23 | 47,22 | 48,05 | -0,04% | - |
| 07.10.2020 | 47,61 | 48,15 | 46,92 | 48,07 | 2,94% | - |
| 06.10.2020 | 46,42 | 47,73 | 46,01 | 46,70 | 0,85% | - |
| 05.10.2020 | 46,29 | 46,36 | 46,29 | 46,30 | 3,85% | - |