TechTarget Inc.
[WKN: A0MRMK | ISIN: US87874R1005]
Aktienkurse
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