25,500€
-0,39%
Echtzeit-Aktienkurs TechTarget
Bid:
Ask:
Aktienkurse zur TechTarget Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 18.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 17.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 16.04.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 15.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,35% | - |
| 12.04.2024 | 27,30 | 27,30 | 26,50 | 26,90 | 0,00% | - |
| 11.04.2024 | 27,30 | 28,30 | 26,80 | 26,90 | -3,58% | - |
| 10.04.2024 | 28,60 | 28,80 | 27,80 | 27,90 | -4,12% | - |
| 09.04.2024 | 28,70 | 29,30 | 28,40 | 29,10 | 2,83% | - |
| 08.04.2024 | 28,30 | 29,10 | 27,70 | 28,30 | 0,00% | - |
| 05.04.2024 | 28,80 | 29,00 | 28,30 | 28,30 | -2,41% | - |
| 04.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | 1,00 |
| 03.04.2024 | 29,70 | 30,00 | 29,30 | 29,50 | -6,05% | - |
| 02.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | 2,00 |
| 28.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 1,00 |
| 27.03.2024 | 29,70 | 30,00 | 29,50 | 29,90 | -0,66% | - |
| 26.03.2024 | 30,20 | 30,20 | 29,50 | 30,10 | -0,33% | - |
| 25.03.2024 | 30,80 | 30,80 | 30,20 | 30,20 | -1,31% | 200,00 |
| 22.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,34% | 100,00 |
| 21.03.2024 | 30,30 | 30,50 | 29,60 | 29,90 | 2,75% | - |
| 20.03.2024 | 29,10 | 29,30 | 28,00 | 29,10 | 1,75% | - |
| 19.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 14,00 |
| 18.03.2024 | 28,50 | 28,70 | 27,80 | 28,50 | 2,52% | - |
| 15.03.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | - |
| 14.03.2024 | 28,40 | 28,40 | 27,40 | 27,40 | -1,44% | - |
| 13.03.2024 | 29,20 | 29,20 | 27,80 | 27,80 | -3,47% | 578,00 |
| 12.03.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 11.03.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 1,05% | - |
| 08.03.2024 | 28,30 | 29,30 | 28,00 | 28,70 | 1,41% | - |
| 07.03.2024 | 28,20 | 28,90 | 28,10 | 28,30 | 0,00% | - |
| 06.03.2024 | 28,70 | 29,20 | 28,10 | 28,30 | -1,39% | - |
| 05.03.2024 | 28,90 | 29,10 | 28,10 | 28,70 | -2,71% | - |
| 04.03.2024 | 29,30 | 29,70 | 28,90 | 29,50 | -1,01% | - |
| 01.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,71% | 2,00 |
| 29.02.2024 | 28,60 | 29,50 | 28,50 | 29,30 | 1,38% | - |
| 28.02.2024 | 29,20 | 29,20 | 28,60 | 28,90 | -2,03% | - |
| 27.02.2024 | 29,40 | 30,50 | 29,20 | 29,50 | -0,67% | - |
| 26.02.2024 | 29,20 | 29,90 | 29,00 | 29,70 | 1,71% | - |
| 23.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 22.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 21.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 20.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 19.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,30% | - |
| 16.02.2024 | 30,90 | 31,00 | 30,10 | 30,50 | 1,33% | - |
| 15.02.2024 | 30,40 | 30,70 | 30,10 | 30,10 | -1,95% | - |
| 14.02.2024 | 30,50 | 30,90 | 29,90 | 30,70 | -2,85% | - |
| 13.02.2024 | 32,50 | 32,60 | 31,10 | 31,60 | -5,11% | - |
| 12.02.2024 | 32,40 | 33,40 | 32,40 | 33,30 | 3,74% | - |
| 09.02.2024 | 31,20 | 32,60 | 30,50 | 32,10 | 6,29% | - |
| 08.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -4,73% | 100,00 |
| 07.02.2024 | 31,90 | 32,20 | 31,00 | 31,70 | -0,63% | - |
| 06.02.2024 | 31,20 | 32,20 | 31,10 | 31,90 | 2,90% | - |
| 05.02.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -1,59% | 201,00 |
| 02.02.2024 | 31,40 | 32,00 | 31,00 | 31,50 | -2,17% | - |
| 01.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 2,00 |
| 31.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,88% | 100,00 |
| 30.01.2024 | 32,00 | 32,00 | 31,20 | 31,30 | -0,32% | - |
| 29.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 1,00 |
| 26.01.2024 | 31,10 | 31,70 | 30,90 | 31,30 | -0,63% | - |
| 25.01.2024 | 30,70 | 31,50 | 30,60 | 31,50 | 0,32% | - |
| 24.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,95% | 95,00 |
| 23.01.2024 | 30,20 | 31,00 | 30,10 | 30,50 | 0,00% | - |
| 22.01.2024 | 30,40 | 31,30 | 30,30 | 30,50 | 0,99% | - |
| 19.01.2024 | 29,60 | 30,20 | 29,60 | 30,20 | 2,03% | - |
| 18.01.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 17.01.2024 | 30,80 | 30,80 | 29,80 | 29,80 | -3,87% | - |
| 16.01.2024 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 15.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -11,05% | - |
| 12.01.2024 | 36,10 | 36,30 | 35,00 | 35,30 | -1,12% | - |
| 11.01.2024 | 36,50 | 38,30 | 35,10 | 35,70 | 11,91% | - |
| 10.01.2024 | 31,90 | 32,00 | 31,10 | 31,90 | -0,62% | - |
| 09.01.2024 | 31,80 | 32,20 | 31,00 | 32,10 | 0,63% | - |
| 08.01.2024 | 31,00 | 32,00 | 30,00 | 31,90 | 3,57% | - |
| 05.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,96% | 1,00 |
| 04.01.2024 | 30,70 | 31,20 | 29,70 | 31,10 | 0,65% | - |
| 03.01.2024 | 31,20 | 31,20 | 30,40 | 30,90 | -3,44% | - |
| 02.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 2,00 |
| 29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 28.12.2023 | 32,20 | 32,60 | 32,20 | 32,60 | 1,88% | - |
| 27.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 22.12.2023 | 31,20 | 31,80 | 31,20 | 31,80 | 0,95% | - |
| 21.12.2023 | 31,30 | 31,80 | 30,70 | 31,50 | -0,63% | - |
| 20.12.2023 | 31,70 | 32,00 | 31,00 | 31,70 | 0,63% | - |
| 19.12.2023 | 30,60 | 31,80 | 30,50 | 31,50 | 3,28% | - |
| 18.12.2023 | 30,60 | 31,30 | 30,30 | 30,50 | -1,61% | - |
| 15.12.2023 | 31,40 | 31,40 | 31,00 | 31,00 | -1,90% | - |
| 14.12.2023 | 30,60 | 31,60 | 30,60 | 31,60 | 3,27% | - |
| 13.12.2023 | 29,20 | 30,60 | 29,20 | 30,60 | 4,08% | - |
| 12.12.2023 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | - |
| 11.12.2023 | 28,80 | 29,20 | 28,80 | 29,20 | 2,46% | - |
| 08.12.2023 | 28,40 | 29,00 | 28,00 | 28,50 | 0,00% | - |
| 07.12.2023 | 28,70 | 28,90 | 28,20 | 28,50 | -2,06% | - |
| 06.12.2023 | 28,70 | 29,40 | 28,60 | 29,10 | 2,83% | - |
| 05.12.2023 | 28,90 | 29,00 | 28,20 | 28,30 | -2,08% | - |
| 04.12.2023 | 28,00 | 29,10 | 27,90 | 28,90 | 7,84% | - |
| 01.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 30.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 29.11.2023 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 28.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 27.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |