32,800$
1,02%
Echtzeit-Aktienkurs TechTarget Inc.
Bid:
Ask:
Aktienkurse zur TechTarget Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,75 | 32,85 | 32,75 | 32,80 | 1,02% | 1.374,00 |
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 |
22.12.2023 | 34,87 | 35,51 | 34,84 | 35,10 | 0,95% | 110.696,00 |
21.12.2023 | 34,36 | 34,99 | 33,29 | 34,77 | 2,26% | 108.213,00 |
20.12.2023 | 34,79 | 35,15 | 33,85 | 34,00 | -2,24% | 178.534,00 |
19.12.2023 | 33,77 | 35,02 | 33,05 | 34,78 | 3,82% | 156.211,00 |
18.12.2023 | 33,69 | 34,04 | 33,15 | 33,50 | 0,21% | 126.551,00 |
15.12.2023 | 35,44 | 35,52 | 33,39 | 33,43 | -4,02% | 701.595,00 |
14.12.2023 | 34,15 | 35,44 | 34,10 | 34,83 | 3,88% | 210.252,00 |
13.12.2023 | 31,99 | 33,69 | 31,73 | 33,53 | 5,14% | 161.934,00 |
12.12.2023 | 31,49 | 31,93 | 30,85 | 31,89 | 1,08% | 140.013,00 |
11.12.2023 | 31,37 | 31,97 | 31,10 | 31,55 | 0,54% | 119.927,00 |
08.12.2023 | 30,55 | 31,52 | 30,36 | 31,38 | 2,28% | 124.116,00 |
07.12.2023 | 30,84 | 30,98 | 30,40 | 30,68 | -0,74% | 70.769,00 |
06.12.2023 | 31,11 | 31,54 | 30,71 | 30,91 | 0,10% | 111.695,00 |
05.12.2023 | 31,21 | 31,21 | 30,51 | 30,88 | -1,84% | 128.385,00 |
04.12.2023 | 30,60 | 31,54 | 30,60 | 31,46 | 3,05% | 108.633,00 |
01.12.2023 | 29,72 | 30,59 | 29,37 | 30,53 | 3,18% | 117.775,00 |
30.11.2023 | 29,95 | 30,13 | 29,27 | 29,59 | -1,37% | 89.496,00 |
29.11.2023 | 30,11 | 30,86 | 29,93 | 30,00 | 0,37% | 105.716,00 |
28.11.2023 | 29,87 | 30,00 | 28,96 | 29,89 | -0,37% | 103.023,00 |
27.11.2023 | 29,80 | 30,04 | 29,47 | 30,00 | 0,67% | 118.433,00 |
24.11.2023 | 29,72 | 30,52 | 29,69 | 29,80 | -0,37% | 46.039,00 |
22.11.2023 | 30,35 | 30,40 | 29,80 | 29,91 | -0,17% | 82.855,00 |
21.11.2023 | 30,00 | 30,23 | 29,57 | 29,96 | -1,72% | 139.541,00 |
20.11.2023 | 29,44 | 30,76 | 28,94 | 30,49 | 4,19% | 160.430,00 |
17.11.2023 | 29,59 | 29,65 | 28,91 | 29,26 | -0,20% | 188.662,00 |
16.11.2023 | 29,80 | 29,89 | 29,19 | 29,32 | -1,56% | 148.600,00 |
15.11.2023 | 30,24 | 30,46 | 29,37 | 29,79 | -1,41% | 131.340,00 |
14.11.2023 | 29,22 | 30,22 | 29,15 | 30,21 | 7,89% | 150.214,00 |
13.11.2023 | 27,88 | 28,08 | 27,22 | 28,00 | -0,88% | 152.740,00 |
10.11.2023 | 28,11 | 28,79 | 27,67 | 28,25 | 0,32% | 240.347,00 |
09.11.2023 | 26,90 | 29,90 | 26,89 | 28,16 | 9,70% | 392.399,00 |
08.11.2023 | 25,66 | 25,91 | 25,27 | 25,67 | -0,47% | 138.253,00 |
07.11.2023 | 25,90 | 26,17 | 25,68 | 25,79 | -1,07% | 147.006,00 |
06.11.2023 | 25,35 | 26,07 | 24,48 | 26,07 | 1,92% | 206.469,00 |
03.11.2023 | 25,81 | 26,43 | 25,24 | 25,58 | 1,23% | 158.278,00 |