26,500€
-0,75%
Echtzeit-Aktienkurs TechTarget
Bid:
Ask:
Aktienkurse zur TechTarget Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 26,90 | 27,10 | 25,90 | 25,90 | -3,00% | - |
02.05.2024 | 26,50 | 26,90 | 26,10 | 26,70 | 3,89% | - |
30.04.2024 | 25,70 | 25,70 | 25,30 | 25,70 | 0,78% | - |
29.04.2024 | 25,70 | 26,30 | 25,50 | 25,50 | -0,78% | - |
26.04.2024 | 25,50 | 25,70 | 25,20 | 25,70 | 1,58% | - |
25.04.2024 | 25,40 | 26,10 | 25,10 | 25,30 | -2,32% | - |
24.04.2024 | 25,70 | 26,10 | 25,20 | 25,90 | 1,57% | - |
23.04.2024 | 25,30 | 25,90 | 25,30 | 25,50 | 0,79% | - |
22.04.2024 | 25,70 | 26,60 | 25,10 | 25,30 | -0,78% | - |
19.04.2024 | 25,30 | 25,90 | 25,20 | 25,50 | -0,78% | - |
18.04.2024 | 25,80 | 26,50 | 25,50 | 25,70 | -0,77% | - |
17.04.2024 | 26,30 | 26,60 | 25,90 | 25,90 | -1,15% | - |
16.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 6,00 |
15.04.2024 | 26,30 | 26,60 | 25,90 | 26,30 | 0,77% | - |
12.04.2024 | 27,10 | 27,30 | 26,10 | 26,10 | -3,69% | - |
11.04.2024 | 27,30 | 28,10 | 26,90 | 27,10 | -0,73% | - |
10.04.2024 | 28,60 | 28,70 | 27,10 | 27,30 | -4,21% | - |
09.04.2024 | 28,70 | 29,10 | 28,50 | 28,50 | 0,00% | - |
08.04.2024 | 28,30 | 28,90 | 27,70 | 28,50 | 0,71% | - |
05.04.2024 | 28,80 | 28,90 | 28,10 | 28,30 | -2,41% | - |
04.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | 1,00 |
03.04.2024 | 29,70 | 29,90 | 29,10 | 29,30 | -6,69% | - |
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 | 0,00% | 1,00 |
27.03.2024 | 29,70 | 30,50 | 29,70 | 30,20 | 0,33% | - |
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 | 0,33% | 100,00 |
21.03.2024 | 30,30 | 30,50 | 29,70 | 30,50 | 0,66% | - |
20.03.2024 | 29,10 | 30,30 | 28,30 | 30,30 | 5,94% | - |
19.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 14,00 |
18.03.2024 | 28,30 | 28,70 | 27,40 | 28,30 | 1,43% | - |
15.03.2024 | 27,70 | 28,10 | 26,90 | 27,90 | 0,00% | - |
14.03.2024 | 28,30 | 28,90 | 27,30 | 27,90 | -2,45% | - |
13.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | 281,00 |
12.03.2024 | 29,20 | 29,20 | 28,50 | 28,90 | -1,70% | - |
11.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,16% | 185,00 |
08.03.2024 | 28,20 | 29,10 | 28,10 | 28,50 | 1,42% | - |
07.03.2024 | 28,20 | 28,70 | 28,10 | 28,10 | -1,40% | - |
06.03.2024 | 28,70 | 29,00 | 28,10 | 28,50 | -0,70% | - |
05.03.2024 | 28,80 | 28,90 | 28,30 | 28,70 | -1,37% | - |
04.03.2024 | 29,30 | 29,70 | 29,10 | 29,10 | -2,35% | - |
01.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 2,00 |
29.02.2024 | 28,60 | 29,50 | 28,50 | 29,50 | 2,08% | - |
28.02.2024 | 29,20 | 29,30 | 28,70 | 28,90 | -1,37% | - |
27.02.2024 | 29,30 | 30,40 | 29,10 | 29,30 | -0,68% | - |
26.02.2024 | 29,20 | 29,70 | 28,90 | 29,50 | 1,72% | - |
23.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | 14,00 |
22.02.2024 | 29,90 | 30,00 | 29,10 | 29,50 | 0,68% | - |
21.02.2024 | 30,10 | 30,20 | 29,30 | 29,30 | -2,66% | - |
20.02.2024 | 30,00 | 30,30 | 29,30 | 30,10 | -0,33% | - |
19.02.2024 | 30,10 | 30,20 | 30,00 | 30,20 | 0,33% | - |
16.02.2024 | 30,90 | 31,00 | 30,10 | 30,10 | -2,59% | - |
15.02.2024 | 30,40 | 31,10 | 30,10 | 30,90 | 1,98% | - |
14.02.2024 | 30,40 | 30,70 | 29,90 | 30,30 | 0,00% | - |
13.02.2024 | 32,50 | 32,60 | 30,30 | 30,30 | -7,34% | - |
12.02.2024 | 32,40 | 33,30 | 32,40 | 32,70 | 1,24% | - |
09.02.2024 | 31,20 | 32,90 | 30,60 | 32,30 | 6,95% | - |
08.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,27% | 100,00 |
07.02.2024 | 32,00 | 32,20 | 30,90 | 30,90 | -3,13% | - |
06.02.2024 | 31,20 | 32,30 | 30,90 | 31,90 | 2,90% | - |
05.02.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -2,21% | 201,00 |
02.02.2024 | 31,50 | 31,90 | 31,10 | 31,70 | -1,55% | - |
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 | 3,54% | 100,00 |
30.01.2024 | 32,00 | 32,00 | 30,90 | 31,10 | -0,96% | - |
29.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,96% | 1,00 |
26.01.2024 | 31,10 | 31,70 | 30,70 | 31,10 | -0,64% | - |
25.01.2024 | 30,70 | 31,50 | 30,60 | 31,30 | -0,32% | - |
24.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,28% | 95,00 |
23.01.2024 | 30,20 | 30,90 | 30,10 | 30,70 | 1,32% | - |
22.01.2024 | 30,50 | 31,10 | 29,90 | 30,30 | 0,00% | - |
19.01.2024 | 29,90 | 30,30 | 29,50 | 30,30 | 1,00% | - |
18.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 1,00 |
17.01.2024 | 31,20 | 31,60 | 30,10 | 30,10 | -3,22% | - |
16.01.2024 | 31,70 | 32,70 | 30,90 | 31,10 | -2,20% | - |
15.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
12.01.2024 | 36,10 | 36,90 | 31,70 | 31,90 | -12,12% | - |
11.01.2024 | 36,50 | 38,00 | 35,30 | 36,30 | 13,08% | - |
10.01.2024 | 31,80 | 32,10 | 31,30 | 32,10 | 1,26% | - |
09.01.2024 | 31,90 | 32,10 | 31,00 | 31,70 | -0,63% | - |
08.01.2024 | 31,00 | 31,90 | 30,80 | 31,90 | 3,57% | - |
05.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,96% | 1,00 |
04.01.2024 | 30,70 | 31,10 | 30,40 | 31,10 | 1,30% | - |
03.01.2024 | 31,20 | 31,20 | 30,50 | 30,70 | -4,06% | - |
02.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 2,00 |
29.12.2023 | 32,60 | 32,70 | 32,60 | 32,60 | -1,21% | - |
28.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 1,00 |
27.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | 2,00 |
22.12.2023 | 31,60 | 32,30 | 31,20 | 31,70 | 0,63% | - |
21.12.2023 | 31,20 | 31,70 | 30,90 | 31,50 | 1,29% | - |
20.12.2023 | 31,80 | 32,10 | 30,90 | 31,10 | -2,51% | - |
19.12.2023 | 30,60 | 31,90 | 30,60 | 31,90 | 3,24% | - |
18.12.2023 | 30,70 | 31,30 | 30,50 | 30,90 | 0,00% | - |
15.12.2023 | 31,70 | 32,50 | 30,70 | 30,90 | -2,52% | - |
14.12.2023 | 30,90 | 32,10 | 30,60 | 31,70 | 8,56% | - |
13.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | 27,00 |
12.12.2023 | 29,30 | 29,50 | 28,60 | 29,50 | 1,03% | - |
11.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 200,00 |
08.12.2023 | 28,40 | 29,30 | 28,20 | 29,30 | 3,53% | - |