TechTarget, Inc. TTGT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,700,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,67 | -0,79 % | $3,70 | $3,79 | $3,55 | 328,49K |
| 2026-09-30 | $3,70 | -1,07 % | $3,74 | $3,82 | $3,69 | 742,70K |
| 2026-09-29 | $3,74 | -1,06 % | $3,77 | $3,87 | $3,70 | 361,50K |
| 2026-09-28 | $3,78 | -1,31 % | $3,82 | $3,86 | $3,71 | 345,50K |
| 2026-09-25 | $3,83 | +2,13 % | $3,74 | $3,88 | $3,71 | 216,20K |
| 2026-09-24 | $3,75 | -0,53 % | $3,77 | $3,80 | $3,70 | 289,90K |
| 2026-09-23 | $3,77 | -2,08 % | $3,74 | $3,81 | $3,72 | 349,80K |
| 2026-09-22 | $3,85 | +0,26 % | $3,86 | $3,86 | $3,77 | 335,70K |
| 2026-09-21 | $3,84 | 0,00 % | $3,84 | $3,91 | $3,79 | 220,20K |
| 2026-09-18 | $3,84 | 0,00 % | $3,81 | $3,85 | $3,75 | 447,60K |
| 2026-09-17 | $3,84 | -1,29 % | $3,93 | $3,93 | $3,79 | 172,00K |
| 2026-09-16 | $3,89 | -0,26 % | $3,88 | $3,90 | $3,80 | 252,30K |
| 2026-09-15 | $3,90 | +0,78 % | $3,85 | $3,97 | $3,85 | 296,10K |
| 2026-09-14 | $3,87 | 0,00 % | $3,87 | $3,98 | $3,84 | 306,10K |
| 2026-09-11 | $3,87 | +1,57 % | $3,83 | $3,89 | $3,79 | 193,30K |
| 2026-09-10 | $3,81 | -2,06 % | $3,87 | $3,91 | $3,75 | 210,00K |
| 2026-09-09 | $3,89 | -3,95 % | $4,04 | $4,06 | $3,78 | 271,00K |
| 2026-09-08 | $4,05 | 0,00 % | $4,01 | $4,07 | $3,82 | 290,10K |
| 2026-09-04 | $4,05 | +6,86 % | $3,81 | $4,05 | $3,72 | 466,70K |
| 2026-09-03 | $3,79 | -0,52 % | $3,81 | $3,90 | $3,75 | 138,50K |
| 2026-09-02 | $3,81 | +1,06 % | $3,77 | $3,83 | $3,71 | 387,00K |
| 2026-09-01 | $3,77 | -2,58 % | $3,81 | $3,86 | $3,75 | 203,10K |
| 2026-08-31 | $3,87 | -0,26 % | $3,87 | $3,91 | $3,76 | 323,70K |
| 2026-08-28 | $3,88 | -0,77 % | $3,86 | $3,99 | $3,81 | 241,40K |
| 2026-08-27 | $3,91 | +0,77 % | $3,90 | $3,97 | $3,82 | 193,60K |
| 2026-08-26 | $3,88 | -0,26 % | $3,90 | $3,91 | $3,76 | 171,90K |
| 2026-08-25 | $3,89 | +1,83 % | $3,82 | $3,92 | $3,77 | 262,00K |
| 2026-08-24 | $3,82 | 0,00 % | $3,82 | $3,92 | $3,78 | 244,40K |
| 2026-08-21 | $3,82 | -1,55 % | $3,85 | $3,86 | $3,75 | 255,50K |
| 2026-08-20 | $3,88 | +1,57 % | $3,79 | $3,90 | $3,76 | 243,50K |
| 2026-08-19 | $3,82 | -0,78 % | $3,85 | $3,98 | $3,80 | 274,70K |
| 2026-08-18 | $3,85 | +2,94 % | $3,70 | $3,85 | $3,70 | 443,10K |
| 2026-08-17 | $3,74 | -2,86 % | $3,81 | $3,90 | $3,62 | 576,60K |
| 2026-08-14 | $3,85 | +0,52 % | $3,80 | $3,88 | $3,71 | 220,80K |
| 2026-08-13 | $3,83 | +4,64 % | $3,64 | $3,88 | $3,64 | 435,60K |
| 2026-08-12 | $3,66 | -2,40 % | $3,72 | $3,80 | $3,54 | 427,80K |
| 2026-08-11 | $3,75 | -3,85 % | $3,81 | $3,86 | $3,70 | 303,70K |
| 2026-08-10 | $3,90 | +1,56 % | $3,81 | $3,91 | $3,61 | 388,90K |
| 2026-08-07 | $3,84 | -10,90 % | $3,69 | $3,86 | $3,40 | 704,90K |
| 2026-08-06 | $4,31 | -2,93 % | $4,45 | $4,45 | $4,16 | 303,30K |
| 2026-08-05 | $4,44 | +1,14 % | $4,40 | $4,44 | $4,23 | 295,00K |
| 2026-08-04 | $4,39 | -1,79 % | $4,45 | $4,53 | $4,24 | 387,30K |
| 2026-08-03 | $4,47 | -0,45 % | $4,54 | $4,80 | $4,46 | 537,60K |
| 2026-07-31 | $4,49 | 0,00 % | $4,46 | $4,54 | $4,26 | 451,10K |
| 2026-07-30 | $4,49 | -0,66 % | $4,43 | $4,50 | $4,11 | 463,80K |
| 2026-07-29 | $4,52 | +1,12 % | $4,47 | $4,60 | $4,25 | 518,60K |
| 2026-07-28 | $4,47 | +17,63 % | $3,81 | $4,55 | $3,80 | 831,60K |
| 2026-07-27 | $3,80 | +11,76 % | $3,41 | $3,98 | $3,37 | 483,70K |
| 2026-07-24 | $3,40 | -4,49 % | $3,57 | $3,66 | $3,38 | 605,10K |
| 2026-07-23 | $3,56 | -0,84 % | $3,59 | $3,59 | $3,49 | 466,80K |
| 2026-07-22 | $3,59 | 0,00 % | $3,60 | $3,61 | $3,48 | 533,40K |
| 2026-07-21 | $3,59 | -8,18 % | $3,86 | $3,93 | $3,56 | 391,60K |
| 2026-07-20 | $3,91 | +5,11 % | $3,72 | $4,15 | $3,69 | 398,00K |
| 2026-07-17 | $3,72 | -0,53 % | $3,70 | $3,78 | $3,64 | 382,20K |
| 2026-07-16 | $3,74 | -0,80 % | $3,81 | $3,84 | $3,68 | 234,10K |
| 2026-07-15 | $3,77 | +2,45 % | $3,68 | $3,95 | $3,68 | 178,40K |
| 2026-07-14 | $3,68 | -2,90 % | $3,79 | $3,97 | $3,67 | 170,40K |
| 2026-07-13 | $3,79 | 0,00 % | $3,79 | $4,02 | $3,76 | 208,90K |
| 2026-07-10 | $3,79 | +0,53 % | $3,77 | $3,85 | $3,65 | 177,30K |
| 2026-07-09 | $3,77 | 0,00 % | $3,76 | $3,83 | $3,67 | 239,50K |
| 2026-07-08 | $3,77 | -2,08 % | $3,82 | $3,87 | $3,72 | 259,70K |
| 2026-07-07 | $3,85 | -5,17 % | $4,05 | $4,12 | $3,76 | 264,80K |
| 2026-07-06 | $4,06 | +1,00 % | $4,00 | $4,17 | $3,93 | 269,30K |
| 2026-07-02 | $4,02 | -1,23 % | $4,09 | $4,23 | $4,00 | 318,70K |
| 2026-07-01 | $4,07 | +13,06 % | $3,62 | $4,14 | $3,62 | 486,80K |
| 2026-06-30 | $3,60 | -8,16 % | $3,92 | $3,92 | $3,56 | 594,30K |
| 2026-06-29 | $3,92 | +4,26 % | $3,79 | $4,01 | $3,79 | 541,70K |
| 2026-06-26 | $3,76 | +2,17 % | $3,66 | $3,91 | $3,66 | 1,00M |
| 2026-06-25 | $3,68 | -0,54 % | $3,67 | $3,75 | $3,62 | 336,90K |
| 2026-06-24 | $3,70 | +3,06 % | $3,58 | $3,73 | $3,56 | 520,70K |
| 2026-06-23 | $3,59 | +0,28 % | $3,54 | $3,66 | $3,54 | 229,60K |
| 2026-06-22 | $3,58 | -0,56 % | $3,60 | $3,66 | $3,53 | 557,30K |
| 2026-06-18 | $3,60 | +0,84 % | $3,60 | $3,64 | $3,51 | 774,10K |
| 2026-06-17 | $3,57 | -2,99 % | $3,69 | $3,72 | $3,52 | 361,80K |
| 2026-06-16 | $3,68 | +0,82 % | $3,77 | $3,77 | $3,57 | 320,90K |
| 2026-06-15 | $3,65 | +0,83 % | $3,72 | $3,74 | $3,60 | 492,10K |
| 2026-06-12 | $3,62 | -1,09 % | $3,75 | $3,75 | $3,56 | 320,70K |
| 2026-06-11 | $3,66 | -1,88 % | $3,72 | $3,75 | $3,56 | 604,10K |
| 2026-06-10 | $3,73 | +0,54 % | $3,69 | $3,85 | $3,66 | 435,30K |
| 2026-06-09 | $3,71 | -3,89 % | $3,84 | $3,96 | $3,65 | 301,50K |
| 2026-06-08 | $3,86 | -0,26 % | $3,83 | $3,98 | $3,82 | 289,70K |
| 2026-06-05 | $3,87 | -8,51 % | $4,22 | $4,22 | $3,84 | 277,90K |
| 2026-06-04 | $4,23 | +1,68 % | $4,33 | $4,43 | $4,18 | 274,20K |
| 2026-06-03 | $4,16 | -12,61 % | $4,71 | $4,72 | $4,15 | 404,80K |
| 2026-06-02 | $4,76 | -0,42 % | $4,70 | $4,83 | $4,58 | 423,60K |
| 2026-06-01 | $4,78 | +4,14 % | $4,59 | $4,89 | $4,57 | 363,40K |
| 2026-05-29 | $4,59 | +2,46 % | $4,50 | $4,81 | $4,47 | 357,50K |
| 2026-05-28 | $4,48 | -2,82 % | $4,60 | $4,65 | $4,45 | 297,60K |
| 2026-05-27 | $4,61 | -2,33 % | $4,59 | $4,95 | $4,59 | 344,80K |
| 2026-05-26 | $4,72 | -2,07 % | $4,80 | $5,02 | $4,69 | 267,60K |